Int. Packaging Films historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 23.050 | 23.350 | 23.000 | 23.130 | 23.130 | 81,282 |
| 2024-11-11 | 22.000 | 23.240 | 22.000 | 22.950 | 22.950 | 401,613 |
| 2024-11-08 | 22.190 | 22.380 | 21.910 | 22.150 | 22.150 | 24,812 |
| 2024-11-07 | 22.000 | 22.090 | 21.900 | 21.900 | 21.900 | 16,807 |
| 2024-11-06 | 22.480 | 22.480 | 21.900 | 22.000 | 22.000 | 170,076 |
| 2024-11-05 | 22.000 | 22.120 | 21.650 | 22.020 | 22.020 | 31,845 |
| 2024-11-04 | 21.940 | 22.090 | 21.900 | 22.000 | 22.000 | 82,195 |
| 2024-11-01 | 21.970 | 22.000 | 21.750 | 21.800 | 21.800 | 147,249 |
| 2024-10-31 | 21.880 | 21.980 | 21.700 | 21.750 | 21.750 | 58,715 |
| 2024-10-30 | 21.760 | 21.790 | 21.500 | 21.760 | 21.760 | 175,870 |
| 2024-10-29 | 21.600 | 21.790 | 21.500 | 21.750 | 21.750 | 405,969 |
| 2024-10-28 | 21.750 | 21.850 | 21.500 | 21.620 | 21.620 | 92,169 |
| 2024-10-25 | 22.000 | 22.000 | 21.320 | 21.740 | 21.740 | 76,338 |
| 2024-10-24 | 21.900 | 22.090 | 21.800 | 21.850 | 21.850 | 271,157 |
| 2024-10-23 | 22.330 | 22.330 | 21.600 | 21.620 | 21.620 | 355,957 |
| 2024-10-22 | 22.010 | 22.390 | 22.000 | 22.110 | 22.110 | 39,237 |
| 2024-10-21 | 22.050 | 22.190 | 22.000 | 22.010 | 22.010 | 125,391 |
| 2024-10-18 | 22.250 | 22.250 | 22.000 | 22.020 | 22.020 | 106,986 |
| 2024-10-17 | 22.470 | 22.470 | 22.000 | 22.010 | 22.010 | 60,387 |
| 2024-10-16 | 22.200 | 22.500 | 22.000 | 22.100 | 22.100 | 45,957 |
| 2024-10-15 | 22.010 | 22.190 | 21.810 | 22.180 | 22.180 | 6,700 |
| 2024-10-14 | 22.010 | 22.390 | 20.000 | 21.860 | 21.860 | 44,484 |
| 2024-10-11 | 22.040 | 22.250 | 21.990 | 22.020 | 22.020 | 123,422 |
| 2024-10-10 | 22.200 | 22.500 | 21.920 | 22.500 | 22.500 | 76,259 |
| 2024-10-09 | 22.010 | 22.200 | 22.000 | 22.090 | 22.090 | 31,920 |
| 2024-10-08 | 22.120 | 22.230 | 21.910 | 22.120 | 22.120 | 49,237 |
| 2024-10-07 | 22.490 | 22.500 | 22.100 | 22.250 | 22.250 | 67,247 |
| 2024-10-04 | 22.510 | 22.740 | 22.310 | 22.370 | 22.370 | 51,839 |
| 2024-10-03 | 22.430 | 22.970 | 22.430 | 22.550 | 22.550 | 318,924 |
| 2024-10-02 | 22.560 | 22.940 | 22.500 | 22.520 | 22.520 | 51,360 |
| 2024-10-01 | 22.750 | 23.000 | 22.600 | 22.690 | 22.690 | 51,873 |
| 2024-09-30 | 22.600 | 23.000 | 22.520 | 22.990 | 22.990 | 23,173 |
| 2024-09-27 | 22.800 | 23.000 | 22.510 | 22.690 | 22.690 | 393,080 |
| 2024-09-26 | 23.200 | 23.200 | 22.550 | 22.610 | 22.610 | 52,026 |
| 2024-09-25 | 22.750 | 23.000 | 22.730 | 22.760 | 22.760 | 123,826 |
| 2024-09-24 | 22.880 | 23.250 | 22.500 | 22.720 | 22.720 | 129,191 |
| 2024-09-23 | 22.650 | 23.000 | 22.500 | 22.970 | 22.970 | 75,235 |
| 2024-09-20 | 23.050 | 23.050 | 22.620 | 22.720 | 22.720 | 276,487 |
| 2024-09-19 | 22.410 | 23.090 | 22.410 | 23.000 | 23.000 | 152,424 |
| 2024-09-18 | 22.060 | 22.750 | 22.060 | 22.690 | 22.690 | 190,042 |
| 2024-09-16 | 22.100 | 22.300 | 21.910 | 22.110 | 22.110 | 145,914 |
| 2024-09-13 | 22.440 | 22.440 | 22.000 | 22.050 | 22.050 | 180,579 |
| 2024-09-12 | 22.370 | 22.370 | 21.830 | 22.020 | 22.020 | 153,637 |
| 2024-09-11 | 22.000 | 22.300 | 21.900 | 22.140 | 22.140 | 182,233 |
| 2024-09-10 | 23.890 | 23.890 | 21.750 | 22.230 | 22.230 | 472,473 |
| 2024-09-09 | 23.150 | 23.630 | 23.150 | 23.250 | 23.250 | 43,630 |
| 2024-09-06 | 24.390 | 24.800 | 23.010 | 23.340 | 23.340 | 683,976 |
| 2024-09-05 | 22.840 | 24.010 | 22.630 | 23.920 | 23.920 | 617,822 |
| 2024-09-04 | 22.790 | 22.980 | 22.500 | 22.670 | 22.670 | 78,929 |
| 2024-09-03 | 22.690 | 22.800 | 22.500 | 22.700 | 22.700 | 172,180 |
| 2024-09-02 | 22.700 | 22.840 | 22.500 | 22.510 | 22.510 | 253,679 |
| 2024-08-30 | 22.490 | 22.780 | 22.470 | 22.610 | 22.610 | 946,315 |
| 2024-08-29 | 22.490 | 22.500 | 22.250 | 22.380 | 22.380 | 516,621 |
| 2024-08-28 | 22.610 | 22.610 | 22.000 | 22.200 | 22.200 | 521,228 |
| 2024-08-27 | 22.360 | 22.890 | 22.000 | 22.260 | 22.260 | 136,783 |
| 2024-08-26 | 22.600 | 22.750 | 22.250 | 22.650 | 22.650 | 32,507 |
| 2024-08-23 | 22.690 | 22.690 | 21.610 | 22.480 | 22.480 | 95,109 |
| 2024-08-22 | 22.100 | 22.590 | 22.000 | 22.560 | 22.560 | 135,823 |
| 2024-08-21 | 22.000 | 22.180 | 21.860 | 22.100 | 22.100 | 16,190 |
| 2024-08-20 | 22.200 | 22.200 | 21.010 | 22.040 | 22.040 | 228,885 |
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.