Int. Packaging Films historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.000	31.500	30.100	30.370	30.370	363,663
2026-04-20	31.450	31.650	30.500	30.760	30.760	2,221,136
2026-04-17	32.750	33.200	31.490	31.610	31.610	1,029,933
2026-04-16	29.610	32.490	29.610	32.390	32.390	7,056,738
2026-04-15	29.600	30.000	29.300	29.540	29.540	744,548
2026-04-14	28.900	29.250	28.500	29.030	29.030	388,395
2026-04-13	28.800	29.000	28.000	28.500	28.500	180,998
2026-04-10	28.500	29.990	28.200	29.350	29.350	1,212,863
2026-04-09	28.010	28.740	27.500	28.160	28.160	486,938
2026-04-08	27.250	28.150	27.200	28.030	28.030	1,290,595
2026-04-07	24.580	27.150	24.300	25.590	25.590	148,056
2026-04-06	24.420	24.980	24.000	24.680	24.680	164,702
2026-04-03	24.450	25.190	23.900	24.530	24.530	376,580
2026-04-02	25.500	25.500	24.500	24.560	24.560	158,542
2026-04-01	25.500	26.000	25.260	25.800	25.800	150,328
2026-03-31	24.950	25.480	24.950	25.010	25.010	96,795
2026-03-30	25.800	25.850	24.700	25.120	25.120	152,681
2026-03-27	24.950	26.000	24.750	25.590	25.590	1,443,219
2026-03-26	25.500	25.500	25.000	25.070	25.070	86,708
2026-03-25	25.000	26.000	24.500	25.990	25.990	750,943
2026-03-24	25.450	25.450	24.110	25.030	25.030	644,783
2026-03-19	24.500	25.000	24.030	24.940	24.940	302,051
2026-03-18	24.300	24.900	24.000	24.790	24.790	92,132
2026-03-17	24.720	25.000	24.000	24.220	24.220	88,915
2026-03-16	24.900	25.150	24.500	24.680	24.680	28,070
2026-03-13	25.000	25.500	25.000	25.000	25.000	9,257
2026-03-12	25.770	25.770	25.000	25.070	25.070	40,242
2026-03-11	25.500	26.000	25.000	25.500	25.500	366,093
2026-03-10	24.450	25.800	24.450	25.670	25.670	65,354
2026-03-09	23.500	24.430	22.350	23.680	23.680	383,001
2026-03-06	26.800	26.800	24.500	24.830	24.830	424,141
2026-03-05	26.300	26.750	25.500	26.570	26.570	85,608
2026-03-04	25.300	26.000	25.150	25.680	25.680	872,167
2026-03-03	24.300	26.390	24.300	25.870	25.870	554,515
2026-03-02	24.420	26.000	24.420	24.420	24.420	367,197
2026-02-27	27.770	27.770	26.900	27.130	27.130	156,209
2026-02-26	27.900	28.350	27.400	27.800	27.800	178,292
2026-02-25	28.500	28.650	27.500	28.370	28.370	168,482
2026-02-24	28.340	28.950	27.350	28.640	28.640	333,839
2026-02-23	29.250	29.250	27.510	27.960	27.960	260,262
2026-02-20	29.000	29.950	26.500	29.370	29.370	557,375
2026-02-19	30.350	30.350	28.800	28.980	28.980	255,299
2026-02-18	29.900	30.340	29.350	30.220	30.220	378,992
2026-02-17	29.790	29.990	28.960	29.620	29.620	482,181
2026-02-16	31.000	31.500	28.110	28.960	28.960	1,191,338
2026-02-13	30.010	31.000	30.010	30.830	30.830	295,794
2026-02-12	30.260	30.780	29.910	30.580	30.580	927,842
2026-02-11	30.000	30.700	29.800	30.410	30.410	349,549
2026-02-10	30.800	30.950	30.000	30.050	30.050	225,022
2026-02-09	30.900	31.130	30.450	30.640	30.640	214,360
2026-02-06	32.110	32.490	30.400	31.010	31.010	764,695
2026-02-04	32.010	32.480	31.610	32.110	32.110	1,467,631
2026-02-03	29.630	32.000	29.400	31.570	31.570	7,388,108
2026-02-02	29.200	29.750	29.030	29.630	29.630	568,324
2026-01-30	29.250	29.250	28.610	29.050	29.050	483,414
2026-01-29	29.480	29.480	28.400	28.610	28.610	979,449
2026-01-28	29.500	29.780	28.550	29.250	29.250	1,447,484
2026-01-27	29.100	29.100	28.400	28.570	28.570	703,928
2026-01-26	29.700	29.850	29.200	29.280	29.280	296,095
2026-01-23	30.000	30.200	29.500	29.830	29.830	756,719

← NewerPage 3 of 10 · 590 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.