Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	19.200	19.600	19.030	19.510	17.840	8,500
2024-02-12	19.990	19.990	19.200	19.490	17.822	12,000
2024-02-09	19.510	20.000	19.020	19.920	18.215	12,000
2024-02-07	20.250	20.250	20.250	20.250	18.516	7,000
2024-02-06	19.990	20.000	19.900	20.000	18.288	23,000
2024-02-02	19.600	19.750	19.300	19.710	18.023	48,500
2024-02-01	20.000	20.000	19.990	20.000	18.288	3,500
2024-01-30	20.000	20.480	20.000	20.000	18.288	59,000
2024-01-29	20.130	20.130	20.130	20.130	18.407	500
2024-01-26	20.240	20.240	20.240	20.240	18.507	500
2024-01-25	20.000	20.250	20.000	20.000	18.288	17,000
2024-01-24	20.500	20.500	19.600	19.640	17.959	61,000
2024-01-23	19.500	20.740	19.500	20.740	18.965	28,500
2024-01-22	19.870	20.000	19.850	20.000	18.288	33,000
2024-01-19	20.400	20.400	20.000	20.000	18.288	1,000
2024-01-18	19.800	20.190	19.000	19.520	17.849	86,500
2024-01-17	20.150	20.750	19.800	20.490	18.736	30,500
2024-01-16	20.500	20.990	20.000	20.660	18.891	36,000
2024-01-15	19.520	21.030	19.520	20.770	18.992	119,000
2024-01-12	19.950	19.950	19.560	19.560	17.886	10,500
2024-01-11	19.500	20.000	19.500	19.880	18.178	46,000
2024-01-10	19.510	19.800	19.500	19.550	17.876	61,500
2024-01-09	20.000	20.000	19.530	19.620	17.940	20,000
2024-01-08	20.630	20.800	20.000	20.000	18.288	28,500
2024-01-05	21.000	21.350	20.500	20.560	18.800	39,500
2024-01-04	20.500	20.850	20.500	20.850	19.065	7,500
2024-01-03	21.100	21.100	20.510	21.000	19.202	25,500
2024-01-02	21.500	21.500	21.000	21.020	19.221	25,000
2024-01-01	21.000	21.390	21.000	21.390	19.559	11,000
2023-12-29	21.400	21.450	20.990	20.990	19.193	32,500
2023-12-28	19.990	21.000	19.990	20.830	19.047	66,000
2023-12-27	20.000	20.000	19.500	19.730	18.041	123,000
2023-12-26	20.500	20.500	19.600	19.630	17.950	88,500
2023-12-22	21.500	21.500	20.700	21.070	19.266	88,500
2023-12-21	22.000	22.100	21.520	22.030	20.144	13,000
2023-12-20	22.000	22.010	21.500	21.950	20.071	22,000
2023-12-19	22.500	22.500	22.010	22.500	20.574	10,500
2023-12-18	24.000	24.100	22.750	22.800	20.848	101,000
2023-12-15	23.400	24.670	22.980	24.240	22.165	995,000
2023-12-14	23.490	23.490	22.520	22.950	20.985	8,000
2023-12-13	24.400	24.400	22.900	22.960	20.994	93,500
2023-12-12	23.690	24.000	23.280	23.650	21.625	30,500
2023-12-11	24.000	24.000	23.350	23.450	21.443	145,000
2023-12-08	24.000	24.100	23.600	23.970	21.918	465,000
2023-12-07	22.990	24.150	22.810	24.020	21.964	694,500
2023-12-06	22.200	23.250	22.000	23.040	21.068	210,500
2023-12-05	22.400	22.400	22.000	22.220	20.318	120,500
2023-12-04	21.320	22.000	21.300	22.000	20.117	100,500
2023-12-01	21.500	22.300	21.400	21.950	20.071	63,000
2023-11-30	21.550	21.550	21.060	21.500	19.659	7,000
2023-11-29	21.500	22.100	21.470	21.520	19.678	258,500
2023-11-28	22.050	22.050	21.000	21.030	19.230	42,500
2023-11-27	21.500	21.680	21.070	21.430	19.595	32,000
2023-11-24	22.370	22.370	21.300	21.550	19.705	131,500
2023-11-23	20.600	21.700	20.500	21.700	19.842	638,500
2023-11-22	19.850	20.250	19.850	20.190	18.462	219,500
2023-11-21	20.000	20.400	19.500	19.730	18.041	77,000
2023-11-20	19.800	19.800	18.540	19.700	18.014	36,500
2023-11-17	19.850	19.900	19.400	19.500	17.831	75,000
2023-11-16	20.440	20.440	19.750	19.900	18.196	89,500

← NewerPage 12 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.