Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	16.150	16.150	16.010	16.050	13.403	10,000
2023-04-28	17.590	17.590	16.440	16.810	14.037	121,500
2023-04-27	15.500	16.820	15.500	16.380	13.678	214,000
2023-04-26	16.000	16.010	15.650	15.650	13.069	42,000
2023-04-20	15.160	15.900	15.150	15.740	13.144	5,000
2023-04-19	15.500	15.500	15.500	15.500	12.944	3,000
2023-04-18	15.000	15.500	15.000	15.380	12.843	125,500
2023-04-17	15.100	15.100	15.100	15.100	12.609	500
2023-04-13	15.150	15.300	15.000	15.300	12.777	3,500
2023-04-12	15.450	15.450	15.450	15.450	12.902	500
2023-04-11	15.100	15.400	15.100	15.400	12.860	1,500
2023-04-10	15.120	15.300	15.000	15.230	12.718	14,500
2023-04-07	15.500	15.500	15.400	15.500	12.944	30,500
2023-04-03	15.300	15.500	15.000	15.400	12.860	14,500
2023-03-31	16.000	16.100	15.700	15.700	13.111	37,000
2023-03-30	16.000	16.000	16.000	16.000	13.361	18,000
2023-03-28	15.800	15.800	15.800	15.800	13.194	1,000
2023-03-24	16.000	16.210	16.000	16.010	13.369	11,000
2023-03-22	16.500	16.600	16.210	16.210	13.536	63,000
2023-03-20	16.000	17.150	16.000	16.150	13.486	102,000
2023-03-17	15.700	16.000	15.700	16.000	13.361	13,000
2023-03-16	16.020	16.020	15.700	15.700	13.111	2,500
2023-03-14	16.500	16.500	16.000	16.090	13.436	3,000
2023-03-10	16.390	16.450	16.390	16.440	13.728	20,000
2023-03-09	16.000	16.000	15.900	16.000	13.361	8,000
2023-03-08	16.500	16.500	16.500	16.500	13.779	10,000
2023-03-07	15.600	16.000	15.600	16.000	13.361	2,500
2023-03-06	15.990	16.200	15.990	16.100	13.445	2,000
2023-03-03	15.550	16.200	15.550	16.200	13.528	26,000
2023-03-02	16.000	16.000	16.000	16.000	13.361	2,000
2023-03-01	15.990	15.990	15.750	15.750	13.152	5,000
2023-02-28	16.450	16.500	16.380	16.400	13.695	5,000
2023-02-27	15.990	16.000	15.990	16.000	13.361	3,000
2023-02-24	16.000	16.000	15.990	16.000	13.361	3,500
2023-02-23	16.500	16.500	16.000	16.400	13.695	10,000
2023-02-22	16.800	17.000	16.300	16.920	14.129	5,000
2023-02-21	16.300	16.480	16.200	16.350	13.653	6,500
2023-02-20	17.100	17.320	16.030	16.240	13.561	21,000
2023-02-17	16.110	16.120	16.110	16.120	13.461	44,000
2023-02-16	15.650	15.650	15.000	15.000	12.526	9,000
2023-02-15	15.360	15.500	15.050	15.500	12.944	22,500
2023-02-14	16.000	16.000	15.500	15.500	12.944	9,500
2023-02-13	16.470	16.470	16.470	16.470	13.754	500
2023-02-10	15.650	16.400	15.650	16.150	13.486	1,500
2023-02-09	15.750	16.500	15.750	16.050	13.403	1,500
2023-02-08	15.970	16.000	15.580	15.740	13.144	11,000
2023-02-07	15.000	15.990	15.000	15.360	12.827	14,500
2023-02-06	15.750	15.990	15.750	15.900	13.278	3,000
2023-02-03	15.990	15.990	15.500	15.870	13.252	8,500
2023-02-02	15.630	15.890	15.630	15.890	13.269	4,000
2023-02-01	16.350	16.500	15.540	15.630	13.052	20,000
2023-01-31	16.400	16.400	15.700	15.990	13.353	6,500
2023-01-30	16.400	16.430	15.710	16.430	13.720	1,500
2023-01-27	16.990	16.990	15.500	15.650	13.069	27,500
2023-01-26	16.000	16.440	15.700	15.950	13.319	11,000
2023-01-25	16.500	16.500	16.000	16.000	13.361	1,000
2023-01-24	16.000	16.450	16.000	16.000	13.361	6,500
2023-01-23	15.800	15.990	15.800	15.990	13.353	2,500
2023-01-20	15.500	16.400	15.310	15.950	13.319	38,000
2023-01-18	16.500	16.500	16.500	16.500	13.779	500

← NewerPage 15 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.