Int. Packaging Films historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 21.000 | 21.000 | 20.500 | 20.690 | 20.690 | 75,462 |
| 2025-02-04 | 21.100 | 21.250 | 20.900 | 21.000 | 21.000 | 80,216 |
| 2025-02-03 | 21.240 | 21.250 | 20.920 | 21.150 | 21.150 | 25,877 |
| 2025-01-31 | 21.500 | 21.500 | 19.210 | 21.100 | 21.100 | 113,482 |
| 2025-01-30 | 21.490 | 21.500 | 21.300 | 21.340 | 21.340 | 27,900 |
| 2025-01-29 | 21.350 | 21.350 | 21.120 | 21.120 | 21.120 | 34,901 |
| 2025-01-28 | 21.510 | 21.510 | 21.300 | 21.360 | 21.360 | 29,618 |
| 2025-01-27 | 21.490 | 21.500 | 21.300 | 21.500 | 21.500 | 75,015 |
| 2025-01-24 | 21.080 | 21.500 | 21.050 | 21.480 | 21.480 | 213,143 |
| 2025-01-23 | 21.000 | 21.090 | 20.030 | 21.000 | 21.000 | 367,112 |
| 2025-01-22 | 21.990 | 21.990 | 20.500 | 20.700 | 20.700 | 570,337 |
| 2025-01-21 | 22.250 | 22.450 | 21.460 | 21.520 | 21.520 | 323,672 |
| 2025-01-20 | 22.500 | 22.500 | 22.250 | 22.470 | 22.470 | 120,051 |
| 2025-01-17 | 22.360 | 22.700 | 22.300 | 22.390 | 22.390 | 249,923 |
| 2025-01-16 | 22.500 | 22.500 | 22.310 | 22.350 | 22.350 | 53,721 |
| 2025-01-15 | 22.740 | 22.750 | 22.260 | 22.350 | 22.350 | 88,321 |
| 2025-01-14 | 22.500 | 22.750 | 22.350 | 22.390 | 22.390 | 108,486 |
| 2025-01-13 | 22.500 | 22.500 | 22.300 | 22.390 | 22.390 | 39,097 |
| 2025-01-10 | 22.290 | 22.730 | 22.240 | 22.260 | 22.260 | 177,999 |
| 2025-01-09 | 22.990 | 22.990 | 22.060 | 22.290 | 22.290 | 455,097 |
| 2025-01-08 | 22.750 | 23.190 | 22.600 | 22.620 | 22.620 | 227,129 |
| 2025-01-07 | 22.750 | 22.750 | 22.410 | 22.650 | 22.650 | 87,753 |
| 2025-01-06 | 23.000 | 23.140 | 22.750 | 22.750 | 22.750 | 249,601 |
| 2025-01-03 | 22.750 | 23.200 | 20.480 | 22.890 | 22.890 | 732,053 |
| 2025-01-02 | 23.000 | 23.200 | 22.510 | 22.750 | 22.750 | 161,485 |
| 2025-01-01 | 22.600 | 22.940 | 22.510 | 22.810 | 22.810 | 12,623 |
| 2024-12-31 | 22.570 | 22.990 | 22.400 | 22.830 | 22.830 | 146,289 |
| 2024-12-30 | 22.300 | 22.750 | 22.300 | 22.550 | 22.550 | 100,871 |
| 2024-12-27 | 22.480 | 22.490 | 22.400 | 22.450 | 22.450 | 11,210 |
| 2024-12-26 | 22.160 | 22.690 | 22.000 | 22.470 | 22.470 | 953,657 |
| 2024-12-24 | 22.900 | 22.900 | 22.160 | 22.160 | 22.160 | 60,814 |
| 2024-12-23 | 22.200 | 22.480 | 22.000 | 22.250 | 22.250 | 16,325 |
| 2024-12-20 | 21.930 | 22.240 | 21.760 | 22.190 | 22.190 | 11,297 |
| 2024-12-19 | 22.410 | 22.410 | 21.900 | 21.910 | 21.910 | 190,394 |
| 2024-12-18 | 22.990 | 23.000 | 22.400 | 22.540 | 22.540 | 147,153 |
| 2024-12-17 | 23.300 | 23.890 | 22.750 | 22.840 | 22.840 | 112,143 |
| 2024-12-16 | 23.980 | 23.980 | 23.200 | 23.400 | 23.400 | 117,000 |
| 2024-12-13 | 23.750 | 23.990 | 23.500 | 23.560 | 23.560 | 145,349 |
| 2024-12-12 | 23.750 | 24.000 | 23.550 | 23.800 | 23.800 | 300,768 |
| 2024-12-11 | 23.900 | 23.990 | 23.250 | 23.530 | 23.530 | 148,754 |
| 2024-12-10 | 24.000 | 24.250 | 23.510 | 23.520 | 23.520 | 101,196 |
| 2024-12-09 | 23.610 | 24.050 | 23.500 | 23.860 | 23.860 | 604,565 |
| 2024-12-06 | 23.300 | 23.690 | 23.250 | 23.480 | 23.480 | 145,548 |
| 2024-12-05 | 23.890 | 23.940 | 23.000 | 23.300 | 23.300 | 229,048 |
| 2024-12-04 | 22.650 | 23.800 | 22.520 | 23.500 | 23.500 | 928,358 |
| 2024-12-03 | 22.520 | 22.890 | 22.500 | 22.560 | 22.560 | 131,881 |
| 2024-12-02 | 22.250 | 23.000 | 22.190 | 22.860 | 22.860 | 525,871 |
| 2024-11-29 | 22.240 | 22.340 | 22.050 | 22.220 | 22.220 | 112,725 |
| 2024-11-28 | 22.380 | 22.400 | 21.920 | 22.010 | 22.010 | 205,382 |
| 2024-11-27 | 22.030 | 22.190 | 21.950 | 22.050 | 22.050 | 99,293 |
| 2024-11-26 | 22.750 | 22.750 | 21.900 | 21.960 | 21.960 | 134,809 |
| 2024-11-25 | 22.690 | 22.690 | 22.400 | 22.410 | 22.410 | 13,428 |
| 2024-11-22 | 22.560 | 22.900 | 22.500 | 22.580 | 22.580 | 74,183 |
| 2024-11-21 | 22.500 | 22.870 | 22.410 | 22.750 | 22.750 | 20,176 |
| 2024-11-20 | 22.610 | 22.890 | 22.500 | 22.540 | 22.540 | 67,580 |
| 2024-11-19 | 22.750 | 22.970 | 22.250 | 22.680 | 22.680 | 58,566 |
| 2024-11-18 | 22.980 | 22.980 | 22.500 | 22.520 | 22.520 | 31,769 |
| 2024-11-15 | 23.010 | 23.090 | 22.610 | 22.720 | 22.720 | 28,427 |
| 2024-11-14 | 23.310 | 23.680 | 23.000 | 23.280 | 23.280 | 71,125 |
| 2024-11-13 | 23.010 | 23.900 | 23.010 | 23.500 | 23.500 | 324,778 |
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.