Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.950	15.830	14.950	15.830	13.219	142,500
2022-10-14	15.200	15.500	14.550	14.730	12.301	53,000
2022-10-13	15.250	15.490	15.000	15.130	12.635	5,000
2022-10-12	14.960	15.300	14.850	15.280	12.760	12,000
2022-10-11	14.750	15.500	14.700	15.500	12.944	309,500
2022-10-10	15.100	15.330	14.650	14.750	12.317	100,500
2022-10-07	15.490	16.000	15.100	15.100	12.609	24,000
2022-10-06	15.000	16.600	15.000	15.420	12.877	6,500
2022-10-05	15.500	15.650	14.400	15.600	13.027	15,000
2022-10-04	16.500	16.500	16.490	16.500	12.944	1,500
2022-10-03	16.300	16.500	16.300	16.500	12.944	1,500
2022-09-29	15.670	17.000	15.670	16.500	12.944	5,500
2022-09-28	16.550	16.550	16.250	16.250	12.747	2,500
2022-09-27	16.650	16.650	16.620	16.620	13.038	1,500
2022-09-26	17.010	17.020	16.850	16.850	13.218	55,500
2022-09-23	16.050	17.440	16.000	16.720	13.116	63,000
2022-09-22	16.100	16.550	15.000	16.450	12.904	34,000
2022-09-21	16.490	17.170	16.000	16.080	12.614	106,500
2022-09-20	16.600	17.490	15.950	16.090	12.622	47,500
2022-09-19	16.640	16.640	16.640	16.640	13.053	5,000
2022-09-13	16.500	17.390	16.500	17.390	13.642	1,000
2022-09-12	16.780	17.240	16.750	16.750	13.140	8,500
2022-09-09	17.010	17.800	17.000	17.190	13.485	42,500
2022-09-08	16.500	17.480	16.500	17.000	13.336	29,500
2022-09-07	17.000	17.400	16.350	16.640	13.053	30,500
2022-09-06	16.800	17.380	16.510	16.780	13.163	48,500
2022-09-05	16.990	17.640	16.410	16.950	13.297	175,000
2022-09-02	15.500	16.410	15.500	16.410	12.873	102,000
2022-09-01	16.000	16.000	15.200	15.270	11.979	23,000
2022-08-31	16.000	16.000	15.620	15.620	12.253	1,000
2022-08-30	15.600	16.440	15.600	16.350	12.826	15,500
2022-08-29	15.650	15.940	15.360	15.560	12.206	5,500
2022-08-26	15.940	16.000	15.940	16.000	12.551	2,500
2022-08-25	16.000	16.000	15.500	15.910	12.481	11,000
2022-08-24	16.000	16.000	16.000	16.000	12.551	2,500
2022-08-23	16.010	16.100	16.000	16.000	12.551	8,000
2022-08-22	16.300	16.400	15.850	16.100	12.630	14,000
2022-08-18	16.510	16.980	16.400	16.880	13.242	5,500
2022-08-17	16.890	17.190	16.890	16.950	13.297	25,000
2022-08-16	16.660	16.990	16.250	16.990	13.328	11,500
2022-08-15	16.030	16.690	15.220	16.660	13.069	16,000
2022-08-12	16.500	16.500	16.100	16.400	12.865	3,000
2022-08-11	16.000	16.490	16.000	16.490	12.936	4,000
2022-08-10	16.400	16.400	16.000	16.000	12.551	1,500
2022-08-05	16.880	16.880	15.710	16.490	12.936	12,500
2022-08-04	16.800	16.990	16.180	16.180	12.692	6,000
2022-08-03	16.890	16.900	16.500	16.770	13.155	11,500
2022-08-02	15.980	16.490	15.980	16.490	12.936	3,000
2022-08-01	15.510	16.290	15.510	16.290	12.779	1,000
2022-07-28	15.220	15.990	15.150	15.980	12.536	45,000
2022-07-27	15.350	15.490	15.000	15.200	11.924	5,000
2022-07-26	15.070	16.200	15.070	15.500	12.159	6,000
2022-07-25	15.510	15.990	15.300	15.490	12.151	4,000
2022-07-22	15.000	16.050	15.000	15.500	12.159	158,500
2022-07-21	15.000	15.000	15.000	15.000	11.767	11,000
2022-07-20	15.000	15.490	15.000	15.010	11.775	18,000
2022-07-19	15.510	15.510	15.360	15.360	12.049	2,000
2022-07-18	15.600	15.990	15.600	15.830	12.418	3,500
2022-07-15	16.000	16.380	16.000	16.000	12.551	2,500
2022-07-14	16.000	16.340	15.990	16.130	12.653	4,000

← NewerPage 17 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.