Int. Packaging Films historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 22.900 | 23.000 | 22.570 | 23.000 | 23.000 | 132,600 |
| 2025-08-04 | 22.500 | 23.290 | 22.500 | 22.740 | 22.740 | 74,605 |
| 2025-08-01 | 22.110 | 23.230 | 22.110 | 23.000 | 23.000 | 257,053 |
| 2025-07-31 | 23.000 | 23.250 | 22.750 | 23.000 | 23.000 | 73,712 |
| 2025-07-30 | 22.610 | 22.750 | 22.300 | 22.480 | 22.480 | 27,901 |
| 2025-07-29 | 23.300 | 23.690 | 22.600 | 22.610 | 22.610 | 361,919 |
| 2025-07-28 | 23.250 | 23.740 | 23.250 | 23.400 | 23.400 | 55,961 |
| 2025-07-25 | 23.500 | 23.840 | 23.010 | 23.740 | 23.740 | 77,421 |
| 2025-07-24 | 23.010 | 23.510 | 22.310 | 23.440 | 23.440 | 121,618 |
| 2025-07-23 | 23.050 | 23.240 | 23.000 | 23.010 | 23.010 | 5,255 |
| 2025-07-22 | 22.900 | 23.250 | 22.750 | 23.150 | 23.150 | 243,829 |
| 2025-07-21 | 23.700 | 23.700 | 22.780 | 23.080 | 23.080 | 23,031 |
| 2025-07-18 | 23.000 | 23.200 | 22.760 | 23.000 | 23.000 | 82,544 |
| 2025-07-17 | 23.010 | 23.500 | 23.000 | 23.060 | 23.060 | 110,088 |
| 2025-07-16 | 23.110 | 23.390 | 23.000 | 23.090 | 23.090 | 38,851 |
| 2025-07-15 | 23.500 | 23.780 | 23.210 | 23.290 | 23.290 | 73,175 |
| 2025-07-14 | 24.050 | 24.050 | 23.500 | 23.550 | 23.550 | 75,827 |
| 2025-07-11 | 23.900 | 24.480 | 23.250 | 23.810 | 23.810 | 140,662 |
| 2025-07-10 | 25.000 | 25.000 | 23.750 | 23.800 | 23.800 | 274,250 |
| 2025-07-09 | 22.900 | 25.380 | 22.700 | 24.480 | 24.480 | 1,174,264 |
| 2025-07-08 | 23.100 | 23.250 | 22.900 | 23.070 | 23.070 | 204,473 |
| 2025-07-07 | 23.250 | 23.250 | 22.500 | 23.000 | 23.000 | 164,584 |
| 2025-07-04 | 23.020 | 23.200 | 22.900 | 23.000 | 23.000 | 136,973 |
| 2025-07-03 | 23.290 | 23.290 | 22.750 | 22.990 | 22.990 | 279,050 |
| 2025-07-02 | 23.490 | 23.500 | 23.000 | 23.150 | 23.150 | 130,853 |
| 2025-07-01 | 23.060 | 23.600 | 23.060 | 23.150 | 23.150 | 254,788 |
| 2025-06-30 | 23.470 | 23.850 | 22.530 | 23.000 | 23.000 | 820,492 |
| 2025-06-27 | 23.480 | 23.660 | 23.000 | 23.470 | 23.470 | 611,098 |
| 2025-06-26 | 21.700 | 22.980 | 21.700 | 22.910 | 22.910 | 690,935 |
| 2025-06-25 | 21.400 | 21.650 | 21.000 | 21.530 | 21.530 | 330,906 |
| 2025-06-24 | 21.950 | 21.950 | 21.100 | 21.220 | 21.220 | 82,058 |
| 2025-06-23 | 20.670 | 21.500 | 20.600 | 20.680 | 20.680 | 321,953 |
| 2025-06-20 | 20.990 | 21.300 | 20.800 | 21.130 | 21.130 | 94,349 |
| 2025-06-19 | 20.980 | 20.980 | 20.020 | 20.810 | 20.810 | 45,060 |
| 2025-06-18 | 20.900 | 21.200 | 20.020 | 20.690 | 20.690 | 342,018 |
| 2025-06-17 | 21.250 | 21.500 | 20.800 | 20.900 | 20.900 | 120,851 |
| 2025-06-16 | 20.500 | 21.100 | 20.500 | 21.010 | 21.010 | 100,323 |
| 2025-06-13 | 20.750 | 21.000 | 20.060 | 20.520 | 20.520 | 144,395 |
| 2025-06-12 | 21.000 | 21.450 | 21.000 | 21.050 | 21.050 | 74,188 |
| 2025-06-11 | 20.300 | 21.500 | 20.300 | 21.210 | 21.210 | 109,294 |
| 2025-06-10 | 20.500 | 21.530 | 20.500 | 21.050 | 21.050 | 13,027 |
| 2025-06-05 | 21.490 | 21.700 | 21.100 | 21.170 | 21.170 | 24,201 |
| 2025-06-04 | 21.250 | 21.600 | 21.000 | 21.220 | 21.220 | 82,387 |
| 2025-06-03 | 21.860 | 22.240 | 21.000 | 21.460 | 21.460 | 346,962 |
| 2025-06-02 | 22.000 | 22.250 | 21.750 | 21.860 | 21.860 | 632,260 |
| 2025-05-30 | 20.800 | 22.770 | 20.710 | 21.810 | 21.810 | 2,175,683 |
| 2025-05-29 | 20.760 | 20.890 | 20.690 | 20.700 | 20.700 | 73,737 |
| 2025-05-27 | 20.950 | 20.950 | 20.820 | 20.850 | 20.850 | 19,122 |
| 2025-05-26 | 21.000 | 21.190 | 20.760 | 20.800 | 20.800 | 44,906 |
| 2025-05-23 | 20.900 | 21.100 | 20.760 | 21.000 | 21.000 | 168,776 |
| 2025-05-22 | 20.980 | 20.980 | 20.900 | 20.900 | 20.900 | 24,358 |
| 2025-05-21 | 20.800 | 20.990 | 20.800 | 20.900 | 20.900 | 20,225 |
| 2025-05-20 | 20.990 | 21.000 | 20.850 | 20.850 | 20.850 | 27,613 |
| 2025-05-19 | 21.000 | 21.000 | 20.980 | 21.000 | 21.000 | 13,954 |
| 2025-05-16 | 21.100 | 21.100 | 20.010 | 21.000 | 21.000 | 78,188 |
| 2025-05-15 | 21.100 | 21.200 | 21.000 | 21.100 | 21.100 | 35,673 |
| 2025-05-14 | 21.250 | 21.250 | 21.000 | 21.000 | 21.000 | 46,596 |
| 2025-05-13 | 21.550 | 21.550 | 20.750 | 21.210 | 21.210 | 52,458 |
| 2025-05-12 | 20.500 | 21.500 | 20.500 | 21.500 | 21.500 | 82,426 |
| 2025-05-09 | 19.750 | 20.500 | 17.800 | 20.010 | 20.010 | 54,084 |
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.