Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	17.450	17.500	17.450	17.470	14.589	7,000
2023-08-17	18.000	18.000	17.750	17.750	14.822	15,000
2023-08-16	18.000	18.000	17.750	18.000	15.031	185,500
2023-08-15	17.950	17.990	17.950	17.990	15.023	6,500
2023-08-10	18.000	18.000	18.000	18.000	15.031	8,000
2023-08-09	18.000	18.400	18.000	18.210	15.207	13,500
2023-08-08	17.550	17.900	17.500	17.900	14.948	32,000
2023-08-07	18.000	18.050	17.500	17.800	14.864	292,500
2023-08-04	18.000	18.000	18.000	18.000	15.031	500
2023-08-03	18.900	19.000	17.500	18.200	15.198	463,000
2023-08-02	18.750	19.000	18.500	18.500	15.449	34,000
2023-08-01	18.500	18.990	18.500	18.990	15.858	1,500
2023-07-31	19.500	19.500	18.350	18.750	15.657	4,500
2023-07-27	18.750	19.050	18.750	19.000	15.866	30,000
2023-07-26	18.450	19.000	18.000	19.000	15.866	63,500
2023-07-25	18.480	18.480	18.400	18.400	15.365	4,000
2023-07-24	18.060	18.250	18.060	18.250	15.240	13,000
2023-07-21	18.500	19.130	18.500	18.990	15.858	7,500
2023-07-20	18.430	19.000	18.280	19.000	15.866	61,500
2023-07-19	18.270	18.490	18.270	18.270	15.257	44,000
2023-07-18	19.750	19.750	19.750	19.750	16.493	500
2023-07-17	18.450	18.450	18.450	18.450	15.407	500
2023-07-14	17.750	17.750	17.750	17.750	14.822	2,000
2023-07-13	18.900	19.000	18.000	18.020	15.048	80,000
2023-07-12	17.900	18.200	17.900	18.200	15.198	26,000
2023-07-11	18.000	18.010	17.750	17.750	14.822	51,500
2023-07-10	17.000	17.050	17.000	17.000	14.196	8,000
2023-07-05	16.500	16.500	16.500	16.500	13.779	500
2023-07-04	16.150	16.940	16.110	16.940	14.146	1,500
2023-07-03	16.010	16.850	16.010	16.840	14.063	46,500
2023-06-27	15.700	15.700	15.610	15.670	13.085	1,500
2023-06-26	15.850	16.670	15.850	16.140	13.478	3,000
2023-06-23	16.000	16.000	15.750	15.750	13.152	5,500
2023-06-22	16.000	16.000	16.000	16.000	13.361	8,000
2023-06-21	16.000	16.000	16.000	16.000	13.361	3,500
2023-06-19	16.500	16.500	16.370	16.500	13.779	21,000
2023-06-15	15.510	15.510	15.510	15.510	12.952	500
2023-06-13	16.060	16.490	16.000	16.260	13.578	32,000
2023-06-09	16.020	16.850	16.000	16.090	13.436	5,500
2023-06-08	16.500	16.500	16.500	16.500	13.779	7,500
2023-06-07	16.750	17.000	16.750	17.000	14.196	6,000
2023-06-05	16.600	17.250	16.600	17.250	14.405	4,000
2023-06-02	16.500	17.350	16.500	17.350	14.488	1,500
2023-06-01	16.530	16.530	16.520	16.520	13.795	1,000
2023-05-31	16.050	17.250	16.050	17.020	14.213	287,000
2023-05-30	16.820	16.820	16.550	16.750	13.987	12,000
2023-05-29	15.900	16.820	15.900	16.820	14.046	144,500
2023-05-26	15.500	15.970	15.500	15.650	13.069	7,500
2023-05-25	16.000	16.000	15.500	15.500	12.944	32,000
2023-05-24	15.500	15.990	15.300	15.850	13.236	8,000
2023-05-23	15.500	15.500	15.500	15.500	12.944	32,500
2023-05-22	15.010	15.500	15.000	15.500	12.944	10,000
2023-05-18	15.600	15.650	15.300	15.600	13.027	50,000
2023-05-17	15.500	15.750	15.500	15.600	13.027	22,500
2023-05-12	15.450	15.450	15.450	15.450	12.902	500
2023-05-09	15.920	15.920	15.520	15.520	12.960	2,500
2023-05-08	16.140	16.150	16.030	16.150	13.486	30,000
2023-05-05	16.010	16.200	16.000	16.030	13.386	40,000
2023-05-04	16.250	16.250	16.030	16.030	13.386	21,000
2023-05-03	15.850	16.500	15.850	16.400	13.695	34,000

← NewerPage 14 of 20 · 1,176 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.