Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	16.000	16.340	15.990	16.130	12.653	4,000
2022-07-13	16.000	16.400	15.800	16.400	12.865	2,000
2022-07-07	16.200	16.200	16.200	16.200	12.708	500
2022-07-06	15.900	16.750	15.650	16.200	12.708	4,500
2022-07-05	15.900	15.900	15.900	15.900	12.473	500
2022-07-04	15.630	15.630	15.610	15.610	12.245	1,500
2022-07-01	15.990	16.350	15.600	15.710	12.324	4,500
2022-06-30	15.600	16.300	15.550	15.650	12.277	7,000
2022-06-28	16.790	17.000	16.000	16.000	12.551	13,500
2022-06-27	15.530	16.500	15.530	16.400	12.865	80,500
2022-06-24	16.000	16.000	15.010	15.600	12.238	4,000
2022-06-23	15.800	16.600	15.800	16.000	12.551	4,500
2022-06-22	15.400	16.490	15.060	15.830	12.418	16,500
2022-06-21	16.240	16.240	16.240	16.240	12.740	500
2022-06-20	15.990	16.250	15.990	16.110	12.638	2,000
2022-06-17	15.510	16.500	15.510	16.300	12.787	3,500
2022-06-15	16.090	16.090	15.500	16.000	12.551	2,000
2022-06-14	16.290	16.290	16.000	16.000	12.551	5,500
2022-06-13	16.490	16.490	16.490	16.490	12.936	500
2022-06-10	15.990	16.450	15.800	15.920	12.489	5,500
2022-06-09	15.000	16.100	15.000	15.550	12.198	9,000
2022-06-08	15.000	15.000	14.980	15.000	11.767	10,000
2022-06-07	14.990	15.000	14.990	15.000	11.767	3,500
2022-06-06	14.500	14.990	14.100	14.780	11.594	12,000
2022-06-03	14.980	15.240	14.500	15.000	11.767	8,500
2022-06-02	15.000	15.000	14.600	15.000	11.767	5,000
2022-06-01	15.390	15.390	14.850	14.850	11.649	3,000
2022-05-31	15.000	15.000	15.000	15.000	11.767	500
2022-05-30	14.850	15.500	14.810	15.090	11.837	13,500
2022-05-27	15.700	15.990	14.900	15.160	11.892	466,000
2022-05-26	14.750	15.200	14.300	15.050	11.806	32,500
2022-05-25	13.750	14.750	13.510	14.470	11.351	27,000
2022-05-24	15.000	15.000	13.880	13.970	10.959	53,500
2022-05-23	15.800	16.400	15.000	15.000	11.767	21,000
2022-05-20	15.520	15.520	15.070	15.450	12.120	22,000
2022-05-19	15.800	16.480	15.800	15.900	12.473	32,500
2022-05-18	15.000	16.000	15.000	15.930	12.496	89,000
2022-05-17	15.000	15.750	15.000	15.090	11.837	4,000
2022-05-16	15.110	15.110	15.000	15.000	11.767	6,500
2022-05-13	15.940	15.940	15.500	15.510	12.167	11,500
2022-05-12	15.100	15.500	15.100	15.500	12.159	3,500
2022-05-11	16.420	16.980	15.300	15.680	12.300	59,000
2022-05-10	16.990	16.990	16.500	16.510	12.951	6,000
2022-05-09	18.000	18.000	16.880	16.880	13.242	74,500
2022-05-06	18.500	18.500	17.800	18.240	14.308	11,000
2022-04-28	19.000	19.000	18.500	18.870	14.803	3,000
2022-04-27	19.450	20.420	19.010	19.350	15.179	618,000
2022-04-25	19.000	19.000	19.000	19.000	14.905	3,500
2022-04-20	19.300	19.300	19.300	19.300	15.140	1,000
2022-04-19	19.190	19.200	19.190	19.200	15.062	1,500
2022-04-18	19.200	19.200	19.200	19.200	15.062	500
2022-04-15	19.180	19.180	19.180	19.180	15.046	500
2022-04-14	19.350	19.350	18.990	18.990	14.897	3,000
2022-04-13	19.700	19.790	19.400	19.610	15.383	100,500
2022-04-12	18.400	19.720	17.700	19.720	15.469	180,500
2022-04-11	18.000	18.490	18.000	18.350	14.395	4,500
2022-04-08	17.490	17.490	17.490	17.490	13.720	1,000
2022-04-06	17.450	17.450	17.400	17.400	13.650	50,000
2022-04-05	17.400	17.400	17.400	17.400	13.650	1,000
2022-04-04	17.000	17.300	17.000	17.200	13.493	11,000

← NewerPage 18 of 20 · 1,180 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.