Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	19.010	19.400	19.010	19.400	17.739	1,000
2024-05-16	19.050	19.350	19.000	19.330	17.675	13,500
2024-05-15	19.430	19.500	19.100	19.110	17.474	6,000
2024-05-14	20.000	20.000	19.500	19.650	17.968	12,000
2024-05-13	19.300	19.650	19.250	19.290	17.639	98,000
2024-05-10	19.500	19.500	19.000	19.060	17.428	116,000
2024-05-09	19.500	19.900	19.300	19.510	17.840	187,000
2024-05-08	18.500	19.800	18.500	19.330	17.675	679,500
2024-05-07	18.260	19.000	18.100	18.420	16.843	191,500
2024-05-06	18.250	18.990	18.250	18.460	16.880	149,500
2024-05-03	18.200	18.200	17.760	18.010	16.468	89,500
2024-05-02	17.850	17.890	17.500	17.680	16.166	120,500
2024-04-30	18.150	18.150	18.000	18.000	16.459	16,500
2024-04-29	18.750	18.760	18.000	18.100	16.551	112,500
2024-04-26	18.800	19.000	18.800	18.830	17.218	13,000
2024-04-25	19.800	20.250	18.110	18.980	17.355	184,500
2024-04-24	19.800	19.800	19.500	19.510	17.840	24,000
2024-04-23	20.000	20.200	19.780	20.000	18.288	21,000
2024-04-22	18.700	19.790	18.700	19.750	18.059	423,000
2024-04-19	18.700	18.750	18.100	18.750	17.145	443,000
2024-04-18	18.690	18.700	18.500	18.700	17.099	17,500
2024-04-17	18.800	18.800	18.500	18.600	17.008	10,000
2024-04-16	18.800	18.850	18.800	18.800	17.191	21,500
2024-04-15	18.760	18.760	18.750	18.760	17.154	1,500
2024-04-09	18.750	19.100	18.750	18.970	17.346	29,000
2024-04-08	19.000	19.150	19.000	19.100	17.465	15,000
2024-04-04	19.140	19.200	19.140	19.200	17.556	5,000
2024-04-03	18.840	19.000	18.840	19.000	17.373	13,500
2024-04-02	18.700	19.000	18.560	19.000	17.373	4,500
2024-04-01	18.950	19.000	18.950	18.990	17.364	7,000
2024-03-29	18.740	18.740	18.730	18.730	17.127	3,000
2024-03-27	18.900	19.000	18.900	18.900	17.282	14,500
2024-03-26	18.990	19.000	18.900	18.900	17.282	15,500
2024-03-25	18.530	19.000	18.500	18.900	17.282	6,000
2024-03-22	18.710	18.710	18.710	18.710	17.108	2,500
2024-03-21	18.550	19.190	18.550	19.160	17.520	3,000
2024-03-20	18.900	18.900	18.700	18.870	17.255	15,500
2024-03-19	19.000	19.000	18.800	18.990	17.364	9,000
2024-03-18	19.160	19.160	19.160	19.160	17.520	1,000
2024-03-14	19.300	19.480	19.300	19.480	17.812	10,500
2024-03-13	19.000	19.000	18.810	18.810	17.200	7,000
2024-03-12	19.390	19.390	19.390	19.390	17.730	1,500
2024-03-11	19.440	19.500	19.200	19.200	17.556	58,500
2024-03-08	19.000	19.250	19.000	19.050	17.419	7,000
2024-03-07	19.010	19.600	19.000	19.440	17.776	135,500
2024-03-06	19.200	19.390	19.060	19.390	17.730	1,500
2024-03-05	19.310	19.310	19.010	19.080	17.447	14,500
2024-03-04	19.400	19.900	19.400	19.550	17.876	80,500
2024-03-01	19.300	19.400	19.300	19.390	17.730	6,500
2024-02-29	19.600	19.600	19.250	19.280	17.630	33,500
2024-02-28	19.500	19.990	19.000	19.190	17.547	212,000
2024-02-27	19.500	19.500	19.450	19.500	17.831	24,500
2024-02-26	19.500	19.500	19.500	19.500	17.831	24,000
2024-02-23	19.500	19.500	19.500	19.500	17.831	3,500
2024-02-22	19.500	19.500	19.500	19.500	17.831	10,000
2024-02-21	19.500	19.500	19.500	19.500	17.831	500
2024-02-20	19.450	19.450	19.450	19.450	17.785	500
2024-02-19	19.200	19.200	19.000	19.080	17.447	4,500
2024-02-15	19.600	19.600	19.500	19.500	17.831	11,000
2024-02-14	19.310	19.870	19.030	19.870	18.169	6,500

← NewerPage 11 of 20 · 1,179 trading daysOlder →

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.