Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	15.100	15.610	15.100	15.420	12.877	1,500
2023-01-16	15.550	15.550	15.550	15.550	12.985	500
2023-01-13	15.700	15.700	15.700	15.700	13.111	1,500
2023-01-12	15.700	15.890	15.510	15.750	13.152	2,000
2023-01-11	15.510	15.990	15.160	15.990	13.353	105,000
2023-01-10	16.000	16.440	15.700	15.950	13.319	55,000
2023-01-09	16.190	16.220	16.150	16.220	13.545	306,500
2023-01-06	15.600	16.210	15.600	16.200	13.528	8,500
2023-01-05	15.850	16.450	15.020	15.740	13.144	325,000
2023-01-04	15.300	15.500	15.300	15.500	12.944	18,000
2023-01-03	14.610	15.200	14.610	15.200	12.693	2,000
2023-01-02	14.800	15.050	14.800	15.050	12.568	5,500
2022-12-30	15.010	15.050	15.010	15.050	12.568	7,000
2022-12-29	15.000	15.000	15.000	15.000	12.526	3,000
2022-12-28	15.050	15.400	15.050	15.050	12.568	61,500
2022-12-27	15.010	15.600	15.010	15.400	12.860	72,000
2022-12-26	15.050	15.440	14.500	15.060	12.576	43,500
2022-12-23	15.900	15.900	15.000	15.000	12.526	2,500
2022-12-22	14.350	15.010	14.350	15.000	12.526	15,000
2022-12-21	14.500	14.500	14.500	14.500	12.108	40,000
2022-12-20	15.000	15.050	14.500	14.500	12.108	30,500
2022-12-19	15.500	15.500	15.250	15.250	12.735	6,000
2022-12-16	15.980	16.000	15.520	15.530	12.969	14,000
2022-12-15	16.000	16.470	15.000	15.740	13.144	26,000
2022-12-14	15.900	16.000	15.890	16.000	13.361	17,000
2022-12-13	15.350	15.990	15.350	15.850	13.236	44,000
2022-12-12	15.380	15.500	15.000	15.320	12.793	46,500
2022-12-09	15.000	15.440	15.000	15.440	12.893	11,500
2022-12-08	15.490	16.000	15.300	15.360	12.827	17,000
2022-12-07	14.700	15.210	14.700	15.210	12.701	42,500
2022-12-06	14.660	14.800	14.150	14.150	11.816	16,500
2022-12-05	14.800	14.800	14.700	14.720	12.292	7,500
2022-12-01	15.400	15.400	15.400	15.400	12.860	2,000
2022-11-30	15.450	15.450	15.000	15.000	12.526	13,000
2022-11-29	15.050	15.050	15.050	15.050	12.568	500
2022-11-28	15.410	15.410	15.200	15.200	12.693	5,500
2022-11-25	15.500	15.890	15.500	15.890	13.269	2,000
2022-11-23	15.500	15.600	15.500	15.600	13.027	7,500
2022-11-22	15.220	15.610	15.220	15.610	13.035	2,500
2022-11-21	15.210	15.690	15.000	15.690	13.102	123,000
2022-11-18	15.520	15.520	15.500	15.500	12.944	4,000
2022-11-17	15.520	15.910	15.520	15.840	13.227	3,500
2022-11-16	15.740	15.900	15.740	15.770	13.169	23,000
2022-11-15	15.260	15.880	15.260	15.880	13.261	4,000
2022-11-11	15.600	15.600	15.600	15.600	13.027	2,000
2022-11-10	15.750	15.750	15.500	15.500	12.944	4,500
2022-11-08	15.990	16.000	15.970	15.980	13.344	52,500
2022-11-07	15.490	16.000	15.490	16.000	13.361	5,000
2022-11-04	15.250	15.250	15.250	15.250	12.735	20,000
2022-11-03	15.500	15.500	15.250	15.250	12.735	2,500
2022-11-02	15.250	15.250	15.250	15.250	12.735	1,000
2022-11-01	14.990	15.500	14.990	15.500	12.944	19,500
2022-10-28	15.020	15.020	14.990	14.990	12.518	2,000
2022-10-26	15.160	15.160	14.600	14.800	12.359	24,500
2022-10-25	15.600	15.600	15.250	15.300	12.777	15,000
2022-10-24	16.000	16.000	15.600	15.920	13.294	4,500
2022-10-21	15.600	15.600	15.600	15.600	13.027	500
2022-10-20	15.750	16.000	15.690	15.750	13.152	37,500
2022-10-19	15.500	15.990	15.500	15.750	13.152	31,000
2022-10-18	16.490	16.490	15.010	15.370	12.835	79,000

← NewerPage 16 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.