Int. Packaging Films historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24.750 | 25.000 | 24.530 | 24.710 | 24.710 | 122,918 |
| 2025-10-29 | 25.250 | 25.500 | 24.000 | 24.750 | 24.750 | 709,738 |
| 2025-10-28 | 25.400 | 25.700 | 24.530 | 25.200 | 25.200 | 487,966 |
| 2025-10-27 | 25.920 | 26.370 | 25.500 | 25.700 | 25.700 | 791,969 |
| 2025-10-24 | 25.050 | 27.000 | 25.050 | 25.920 | 25.920 | 6,068,200 |
| 2025-10-23 | 23.530 | 25.720 | 23.530 | 24.850 | 24.850 | 1,343,920 |
| 2025-10-22 | 23.510 | 24.300 | 23.500 | 23.760 | 23.760 | 240,802 |
| 2025-10-21 | 23.750 | 23.950 | 23.400 | 23.800 | 23.800 | 102,845 |
| 2025-10-20 | 23.600 | 23.950 | 23.100 | 23.760 | 23.760 | 272,951 |
| 2025-10-17 | 23.780 | 23.800 | 23.490 | 23.510 | 23.510 | 254,057 |
| 2025-10-16 | 23.600 | 23.890 | 23.060 | 23.500 | 23.500 | 50,700 |
| 2025-10-15 | 23.310 | 23.970 | 23.310 | 23.630 | 23.630 | 29,987 |
| 2025-10-14 | 23.900 | 24.000 | 23.020 | 23.880 | 23.880 | 86,554 |
| 2025-10-13 | 23.714 | 23.762 | 22.143 | 23.076 | 23.076 | 269,270 |
| 2025-10-10 | 25.130 | 25.190 | 24.810 | 24.900 | 24.900 | 220,980 |
| 2025-10-09 | 24.700 | 25.150 | 24.500 | 25.000 | 25.000 | 648,197 |
| 2025-10-08 | 24.870 | 24.870 | 24.400 | 24.540 | 24.540 | 151,398 |
| 2025-10-07 | 23.762 | 23.762 | 21.933 | 23.429 | 23.429 | 191,778 |
| 2025-10-06 | 23.591 | 23.752 | 23.333 | 23.514 | 23.514 | 242,745 |
| 2025-10-03 | 24.980 | 25.250 | 24.600 | 24.730 | 24.730 | 399,505 |
| 2025-10-02 | 24.600 | 24.960 | 24.600 | 24.880 | 24.880 | 398,915 |
| 2025-10-01 | 25.000 | 25.050 | 24.750 | 24.940 | 24.940 | 228,317 |
| 2025-09-30 | 25.030 | 25.250 | 24.750 | 24.850 | 24.850 | 260,630 |
| 2025-09-29 | 25.050 | 25.150 | 25.000 | 25.030 | 25.030 | 593,647 |
| 2025-09-26 | 25.220 | 25.350 | 25.000 | 25.150 | 25.150 | 521,717 |
| 2025-09-25 | 25.240 | 25.500 | 25.000 | 25.060 | 25.060 | 823,087 |
| 2025-09-24 | 25.440 | 25.440 | 25.020 | 25.050 | 25.050 | 574,623 |
| 2025-09-23 | 25.100 | 25.440 | 25.000 | 25.070 | 25.070 | 753,947 |
| 2025-09-22 | 25.630 | 26.080 | 25.000 | 25.100 | 25.100 | 2,668,860 |
| 2025-09-19 | 24.990 | 26.250 | 24.500 | 25.520 | 25.520 | 5,235,492 |
| 2025-09-18 | 23.850 | 25.330 | 23.300 | 24.700 | 24.700 | 7,776,820 |
| 2025-09-17 | 23.450 | 23.490 | 22.900 | 23.030 | 23.030 | 193,041 |
| 2025-09-16 | 23.730 | 24.000 | 23.090 | 23.290 | 23.290 | 141,664 |
| 2025-09-15 | 23.440 | 24.000 | 23.250 | 23.390 | 23.390 | 35,154 |
| 2025-09-12 | 23.790 | 23.800 | 23.200 | 23.440 | 23.440 | 63,976 |
| 2025-09-11 | 23.890 | 23.890 | 23.400 | 23.570 | 23.570 | 158,981 |
| 2025-09-10 | 22.900 | 23.750 | 22.700 | 23.510 | 23.510 | 816,655 |
| 2025-09-09 | 23.560 | 23.950 | 23.000 | 23.270 | 23.270 | 95,560 |
| 2025-09-08 | 23.490 | 24.000 | 23.210 | 23.560 | 23.560 | 2,625,718 |
| 2025-09-05 | 23.760 | 24.000 | 23.250 | 23.270 | 23.270 | 109,579 |
| 2025-09-04 | 23.890 | 24.200 | 23.660 | 23.760 | 23.760 | 79,171 |
| 2025-09-03 | 24.000 | 24.400 | 23.700 | 23.890 | 23.890 | 789,121 |
| 2025-09-02 | 23.990 | 24.250 | 21.020 | 23.530 | 23.530 | 409,001 |
| 2025-09-01 | 24.250 | 24.250 | 23.060 | 23.140 | 23.140 | 63,057 |
| 2025-08-29 | 23.890 | 23.950 | 23.030 | 23.400 | 23.400 | 26,184 |
| 2025-08-28 | 23.750 | 24.400 | 23.000 | 23.510 | 23.510 | 990,188 |
| 2025-08-27 | 23.010 | 23.500 | 22.900 | 23.330 | 23.330 | 928,281 |
| 2025-08-26 | 22.800 | 23.350 | 22.800 | 23.150 | 23.150 | 366,034 |
| 2025-08-25 | 22.900 | 23.250 | 22.650 | 22.970 | 22.970 | 141,384 |
| 2025-08-22 | 22.990 | 23.000 | 22.750 | 22.900 | 22.900 | 73,792 |
| 2025-08-21 | 22.900 | 22.900 | 22.500 | 22.540 | 22.540 | 116,779 |
| 2025-08-20 | 22.700 | 22.900 | 22.650 | 22.650 | 22.650 | 64,971 |
| 2025-08-19 | 22.700 | 23.000 | 22.400 | 22.660 | 22.660 | 284,282 |
| 2025-08-18 | 22.750 | 23.000 | 22.400 | 22.600 | 22.600 | 68,539 |
| 2025-08-15 | 22.800 | 23.000 | 22.050 | 22.500 | 22.500 | 188,770 |
| 2025-08-13 | 22.510 | 22.970 | 22.300 | 22.420 | 22.420 | 42,747 |
| 2025-08-12 | 23.000 | 23.100 | 22.500 | 22.620 | 22.620 | 70,037 |
| 2025-08-11 | 23.200 | 23.250 | 23.000 | 23.060 | 23.060 | 276,160 |
| 2025-08-08 | 23.500 | 23.500 | 23.250 | 23.250 | 23.250 | 41,204 |
| 2025-08-07 | 23.500 | 23.750 | 22.020 | 23.390 | 23.390 | 154,467 |
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.