Int. Packaging Films historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	29.750	30.470	29.740	29.820	29.820	1,515,193
2026-01-21	30.110	30.110	29.400	29.460	29.460	375,912
2026-01-20	29.110	30.500	29.110	29.970	29.970	1,467,145
2026-01-19	29.960	29.960	29.110	29.170	29.170	591,893
2026-01-16	31.250	31.750	29.600	29.750	29.750	5,017,259
2026-01-15	29.000	31.100	29.000	30.610	30.610	6,572,816
2026-01-14	27.950	29.970	27.500	28.890	28.890	2,704,051
2026-01-13	28.400	28.450	27.550	27.950	27.950	215,518
2026-01-12	27.250	28.100	27.250	27.860	27.860	498,468
2026-01-09	28.000	28.000	27.000	27.860	27.860	364,598
2026-01-08	28.400	28.600	27.800	28.020	28.020	549,791
2026-01-07	28.100	28.500	27.620	28.410	28.410	333,037
2026-01-06	28.700	28.840	28.000	28.090	28.090	827,308
2026-01-05	29.010	29.280	28.500	28.630	28.630	978,217
2026-01-02	29.800	29.800	28.600	29.060	29.060	344,020
2026-01-01	29.740	29.750	28.990	29.360	29.360	454,305
2025-12-31	30.000	30.000	29.300	29.560	29.560	260,158
2025-12-30	29.900	30.950	29.560	29.870	29.870	2,790,697
2025-12-29	30.000	30.380	29.720	29.850	29.850	1,417,684
2025-12-26	29.000	31.990	28.500	29.880	29.880	1,395,227
2025-12-24	29.300	29.700	29.000	29.120	29.120	461,854
2025-12-23	29.600	30.280	29.000	29.060	29.060	3,333,721
2025-12-22	27.990	29.500	27.500	29.360	29.360	3,072,280
2025-12-19	28.100	28.380	27.500	27.600	27.600	399,029
2025-12-18	28.250	29.000	28.010	28.190	28.190	486,571
2025-12-17	28.710	29.400	28.010	28.180	28.180	672,483
2025-12-16	29.000	30.450	28.500	28.710	28.710	4,005,306
2025-12-15	29.000	29.100	28.110	28.690	28.690	769,895
2025-12-12	28.550	29.500	28.250	28.500	28.500	3,441,014
2025-12-11	27.780	28.550	27.500	28.130	28.130	1,338,138
2025-12-10	27.990	28.500	27.410	27.610	27.610	1,727,771
2025-12-09	25.390	27.730	25.100	27.480	27.480	3,395,809
2025-12-08	25.240	25.400	25.000	25.210	25.210	525,996
2025-12-05	24.620	25.040	24.600	24.940	24.940	95,248
2025-12-04	24.530	25.250	24.530	24.800	24.800	221,266
2025-12-03	24.890	25.250	24.750	24.890	24.890	255,551
2025-12-02	24.990	25.000	24.400	24.790	24.790	81,741
2025-12-01	24.930	25.550	24.710	25.010	25.010	1,525,126
2025-11-28	24.480	24.920	24.010	24.710	24.710	2,187,772
2025-11-27	24.000	24.600	24.000	24.090	24.090	300,490
2025-11-26	24.100	24.150	24.000	24.000	24.000	156,971
2025-11-25	24.240	24.250	24.000	24.010	24.010	282,617
2025-11-24	24.400	24.490	24.250	24.300	24.300	14,628
2025-11-21	24.500	24.600	24.030	24.220	24.220	100,477
2025-11-20	24.400	24.850	24.400	24.500	24.500	39,867
2025-11-19	24.500	24.700	24.330	24.440	24.440	149,082
2025-11-18	24.560	24.790	24.500	24.560	24.560	112,317
2025-11-17	24.620	25.100	24.600	24.800	24.800	111,859
2025-11-14	24.850	25.300	24.400	24.800	24.800	102,655
2025-11-13	25.000	25.100	24.500	24.670	24.670	69,915
2025-11-12	25.100	25.100	24.650	24.990	24.990	67,478
2025-11-11	24.800	25.090	24.130	25.000	25.000	359,214
2025-11-10	24.750	24.980	24.410	24.800	24.800	75,255
2025-11-07	25.000	25.200	24.700	24.710	24.710	238,618
2025-11-06	25.000	25.000	24.850	24.990	24.990	136,239
2025-11-05	24.990	25.200	24.780	24.810	24.810	151,900
2025-11-04	25.100	25.470	24.840	24.910	24.910	436,120
2025-11-03	25.050	25.060	24.500	24.990	24.990	293,969
2025-10-31	25.000	25.500	24.500	24.700	24.700	126,158
2025-10-30	24.750	25.000	24.530	24.710	24.710	122,918

← NewerPage 4 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.