Macpac Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 21.000 | 21.450 | 20.010 | 20.210 | 18.480 | 900,458 |
| 2024-08-19 | 21.000 | 21.450 | 20.200 | 20.710 | 18.937 | 1,366,454 |
| 2024-08-16 | 20.800 | 21.990 | 20.250 | 20.310 | 18.571 | 1,135,647 |
| 2024-08-15 | 19.800 | 21.350 | 19.450 | 20.740 | 18.965 | 1,483,456 |
| 2024-08-13 | 20.150 | 20.150 | 19.120 | 19.620 | 17.940 | 393,931 |
| 2024-08-12 | 19.000 | 20.400 | 18.200 | 19.900 | 18.196 | 2,335,112 |
| 2024-08-09 | 17.270 | 18.910 | 17.250 | 18.740 | 17.136 | 1,521,738 |
| 2024-08-08 | 17.000 | 17.400 | 16.910 | 17.190 | 15.718 | 152,373 |
| 2024-08-07 | 17.150 | 17.150 | 16.810 | 16.920 | 15.472 | 39,726 |
| 2024-08-06 | 16.600 | 17.000 | 16.600 | 16.950 | 15.499 | 4,864 |
| 2024-08-05 | 16.800 | 17.000 | 16.800 | 16.880 | 15.435 | 3,461 |
| 2024-08-02 | 17.000 | 17.240 | 16.700 | 16.800 | 15.362 | 136,204 |
| 2024-08-01 | 17.400 | 17.490 | 17.000 | 17.000 | 15.545 | 40,185 |
| 2024-07-31 | 17.600 | 17.600 | 17.100 | 17.240 | 15.764 | 42,614 |
| 2024-07-30 | 17.700 | 17.750 | 17.010 | 17.540 | 16.038 | 49,072 |
| 2024-07-29 | 17.740 | 17.990 | 17.400 | 17.420 | 15.929 | 14,390 |
| 2024-07-26 | 17.890 | 17.890 | 17.470 | 17.490 | 15.993 | 27,087 |
| 2024-07-25 | 17.800 | 17.800 | 17.490 | 17.490 | 15.993 | 42,447 |
| 2024-07-24 | 17.850 | 17.900 | 17.710 | 17.800 | 16.276 | 252 |
| 2024-07-23 | 17.990 | 18.190 | 17.620 | 17.800 | 16.276 | 104,815 |
| 2024-07-22 | 18.000 | 18.180 | 17.810 | 17.930 | 16.395 | 122,106 |
| 2024-07-19 | 18.200 | 18.250 | 17.760 | 18.000 | 16.459 | 122,437 |
| 2024-07-18 | 17.760 | 18.250 | 17.710 | 18.010 | 16.468 | 74,687 |
| 2024-07-15 | 18.000 | 18.100 | 17.250 | 17.700 | 16.185 | 98,143 |
| 2024-07-12 | 18.650 | 18.650 | 17.010 | 17.760 | 16.240 | 19,331 |
| 2024-07-11 | 18.050 | 18.240 | 17.750 | 18.020 | 16.477 | 23,886 |
| 2024-07-10 | 18.490 | 18.490 | 18.000 | 18.000 | 16.459 | 17,220 |
| 2024-07-09 | 18.250 | 18.950 | 17.850 | 18.250 | 16.688 | 73,614 |
| 2024-07-08 | 18.390 | 19.100 | 17.900 | 17.970 | 16.432 | 23,000 |
| 2024-07-05 | 18.020 | 18.350 | 17.900 | 17.910 | 16.377 | 69,010 |
| 2024-07-04 | 18.000 | 18.750 | 18.000 | 18.230 | 16.669 | 288,975 |
| 2024-07-03 | 17.990 | 18.100 | 17.900 | 18.010 | 16.468 | 39,688 |
| 2024-07-02 | 17.760 | 17.950 | 17.600 | 17.860 | 16.331 | 53,377 |
| 2024-07-01 | 18.000 | 18.000 | 17.700 | 17.700 | 16.185 | 18,550 |
| 2024-06-28 | 18.500 | 18.500 | 17.750 | 17.920 | 16.386 | 72,088 |
| 2024-06-27 | 17.600 | 18.740 | 17.600 | 18.610 | 17.017 | 123,660 |
| 2024-06-26 | 18.200 | 18.350 | 17.750 | 17.760 | 16.240 | 16,834 |
| 2024-06-25 | 18.000 | 18.380 | 18.000 | 18.010 | 16.468 | 9,600 |
| 2024-06-24 | 17.750 | 18.400 | 17.550 | 18.400 | 16.825 | 73,000 |
| 2024-06-21 | 18.100 | 18.100 | 17.510 | 17.740 | 16.221 | 61,725 |
| 2024-06-20 | 18.470 | 18.470 | 18.190 | 18.200 | 16.642 | 29,051 |
| 2024-06-14 | 18.300 | 18.300 | 18.250 | 18.300 | 16.733 | 12,550 |
| 2024-06-13 | 18.000 | 18.250 | 18.000 | 18.050 | 16.505 | 8,472 |
| 2024-06-12 | 17.750 | 18.250 | 17.750 | 18.060 | 16.514 | 5,231 |
| 2024-06-11 | 18.100 | 18.100 | 17.800 | 18.000 | 16.459 | 6,250 |
| 2024-06-10 | 18.160 | 18.440 | 16.870 | 18.090 | 16.541 | 15,069 |
| 2024-06-07 | 18.300 | 18.500 | 18.010 | 18.440 | 16.861 | 10,901 |
| 2024-06-06 | 18.410 | 18.700 | 18.300 | 18.700 | 17.099 | 12,001 |
| 2024-06-05 | 18.690 | 18.690 | 18.630 | 18.630 | 17.035 | 101 |
| 2024-06-04 | 19.000 | 19.000 | 18.500 | 18.630 | 17.035 | 105,066 |
| 2024-06-03 | 18.550 | 19.000 | 18.550 | 18.770 | 17.163 | 26,800 |
| 2024-05-31 | 18.860 | 18.950 | 18.600 | 18.730 | 17.127 | 126,505 |
| 2024-05-30 | 19.250 | 19.380 | 19.000 | 19.000 | 17.373 | 55,110 |
| 2024-05-29 | 18.650 | 19.750 | 18.650 | 19.200 | 17.556 | 116,420 |
| 2024-05-27 | 18.710 | 19.190 | 18.700 | 19.000 | 17.373 | 29,500 |
| 2024-05-24 | 19.010 | 19.250 | 19.000 | 19.000 | 17.373 | 159,500 |
| 2024-05-23 | 19.100 | 19.100 | 19.000 | 19.000 | 17.373 | 21,500 |
| 2024-05-22 | 19.050 | 19.500 | 19.050 | 19.300 | 17.648 | 41,500 |
| 2024-05-21 | 19.450 | 19.650 | 18.920 | 19.190 | 17.547 | 178,000 |
| 2024-05-20 | 19.200 | 19.450 | 19.150 | 19.450 | 17.785 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-15 | 0.5000 PKR |
| 2024-10-15 | 1.2500 PKR |
| 2023-10-06 | 1.5000 PKR |
| 2022-10-05 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.