Int. Packaging Films historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	20.230	20.230	19.750	19.750	19.750	75,348
2025-05-07	18.900	20.700	18.900	20.230	20.230	282,780
2025-05-06	21.230	21.240	21.000	21.000	21.000	115,003
2025-05-05	21.750	21.750	21.000	21.090	21.090	2,535
2025-05-02	21.240	21.240	20.750	20.760	20.760	6,111
2025-04-30	20.900	21.000	20.300	20.740	20.740	79,705
2025-04-29	21.000	21.300	20.760	20.800	20.800	79,252
2025-04-28	22.000	22.000	21.110	21.200	21.200	69,420
2025-04-25	21.660	22.100	21.500	21.990	21.990	241,655
2025-04-24	21.900	21.900	21.500	21.500	21.500	60,811
2025-04-23	21.900	22.490	21.560	21.870	21.870	322,043
2025-04-22	21.500	21.920	21.500	21.790	21.790	94,605
2025-04-21	21.690	21.690	21.250	21.470	21.470	60,499
2025-04-18	21.900	21.900	21.310	21.690	21.690	2,403
2025-04-17	21.750	21.900	21.600	21.900	21.900	6,360
2025-04-16	21.550	22.000	21.310	21.720	21.720	91,920
2025-04-15	21.690	21.900	21.500	21.500	21.500	83,029
2025-04-14	21.510	21.990	21.500	21.540	21.540	15,803
2025-04-11	21.980	22.000	21.600	21.900	21.900	103,303
2025-04-10	21.130	21.950	21.130	21.750	21.750	338,602
2025-04-09	20.750	21.140	20.750	20.980	20.980	72,912
2025-04-08	20.770	20.940	20.690	20.860	20.860	157,785
2025-04-07	20.410	20.750	20.000	20.610	20.610	91,501
2025-04-04	20.450	20.690	20.300	20.550	20.550	61,300
2025-04-03	20.100	20.450	20.100	20.450	20.450	9,009
2025-03-27	21.000	21.000	20.000	20.090	20.090	74,943
2025-03-26	21.490	21.490	20.810	20.850	20.850	30,166
2025-03-25	21.240	21.240	20.800	21.000	21.000	6,731
2025-03-24	21.480	21.480	20.710	21.000	21.000	27,549
2025-03-21	21.010	21.200	21.000	21.200	21.200	29,511
2025-03-20	21.000	21.000	20.710	20.820	20.820	39,697
2025-03-19	21.200	21.250	20.900	20.900	20.900	41,075
2025-03-18	22.500	22.500	21.250	21.250	21.250	40,016
2025-03-17	21.300	21.650	21.300	21.520	21.520	11,044
2025-03-14	21.500	21.500	21.250	21.260	21.260	24,455
2025-03-13	21.500	21.500	21.350	21.350	21.350	23,405
2025-03-12	22.000	22.000	21.300	21.360	21.360	9,222
2025-03-11	21.890	21.890	21.500	21.500	21.500	22,701
2025-03-10	21.940	22.000	21.750	21.750	21.750	34,150
2025-03-07	21.750	21.750	21.310	21.650	21.650	9,941
2025-03-06	21.970	21.970	21.500	21.870	21.870	65,165
2025-03-05	21.520	21.950	21.450	21.700	21.700	118,754
2025-03-04	22.500	22.500	21.500	21.500	21.500	31,503
2025-03-03	22.590	23.000	22.220	22.260	22.260	366,418
2025-02-28	20.450	22.280	20.400	22.280	22.280	1,065,829
2025-02-27	20.690	20.750	20.250	20.250	20.250	22,251
2025-02-26	20.500	20.500	20.000	20.500	20.500	707,348
2025-02-25	20.800	20.800	20.250	20.500	20.500	103,839
2025-02-24	20.600	20.890	20.600	20.750	20.750	32,089
2025-02-21	20.550	20.840	20.520	20.770	20.770	22,132
2025-02-20	20.890	20.940	20.650	20.730	20.730	32,740
2025-02-19	20.750	20.900	20.750	20.810	20.810	65,896
2025-02-18	21.000	21.000	20.750	20.790	20.790	47,771
2025-02-17	21.470	21.470	20.760	20.820	20.820	37,415
2025-02-14	20.950	21.000	20.800	20.920	20.920	65,098
2025-02-13	21.200	21.200	20.850	20.890	20.890	63,104
2025-02-12	21.490	21.500	21.030	21.200	21.200	23,658
2025-02-11	21.190	21.500	21.190	21.400	21.400	84,360
2025-02-10	20.890	21.200	20.890	21.180	21.180	36,542
2025-02-07	20.980	20.980	20.500	20.720	20.720	118,558

← NewerPage 7 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.