Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	18.000	18.000	18.000	18.000	14.120	1,500
2022-03-31	17.000	18.600	17.000	17.950	14.081	36,000
2022-03-30	17.690	18.440	17.100	17.340	13.602	54,000
2022-03-29	17.480	17.990	17.480	17.750	13.924	2,500
2022-03-28	17.010	17.010	17.000	17.010	13.344	1,000
2022-03-25	16.990	17.750	16.990	17.380	13.634	2,000
2022-03-24	16.800	16.800	16.800	16.800	13.179	500
2022-03-22	17.500	17.500	17.500	17.500	13.728	500
2022-03-17	18.000	18.000	18.000	18.000	14.120	13,500
2022-03-16	17.890	17.890	17.890	17.890	14.034	1,000
2022-03-15	17.010	17.500	17.000	17.500	13.728	4,500
2022-03-11	18.000	18.000	18.000	18.000	14.120	500
2022-03-09	17.480	17.480	17.380	17.380	13.634	2,500
2022-03-08	17.450	17.450	17.300	17.380	13.634	1,500
2022-03-07	17.300	17.300	17.060	17.300	13.571	5,000
2022-03-03	17.840	17.840	17.840	17.840	13.995	53,500
2022-03-02	17.510	17.840	17.500	17.840	13.995	5,500
2022-03-01	18.000	18.000	18.000	18.000	14.120	11,500
2022-02-28	17.950	18.000	17.950	18.000	14.120	22,000
2022-02-25	17.150	18.000	17.150	17.580	13.791	35,000
2022-02-24	18.000	18.000	16.750	16.900	13.257	16,500
2022-02-23	18.760	18.950	18.000	18.070	14.175	34,500
2022-02-22	19.000	19.000	18.560	18.700	14.669	16,500
2022-02-21	18.650	19.140	17.600	18.870	14.803	18,000
2022-02-17	19.150	19.150	19.010	19.010	14.913	12,500
2022-02-15	19.290	19.400	19.290	19.400	15.218	1,500
2022-02-14	19.140	19.280	19.140	19.280	15.124	7,000
2022-02-11	19.100	19.120	19.100	19.120	14.999	7,000
2022-02-10	19.580	19.580	19.300	19.340	15.171	3,000
2022-02-09	19.810	19.840	19.020	19.580	15.360	7,000
2022-02-08	19.900	19.900	19.650	19.890	15.603	9,000
2022-02-07	20.000	20.000	19.900	19.900	15.611	7,000
2022-02-03	20.000	20.250	19.860	19.900	15.611	7,000
2022-02-02	19.750	20.290	19.750	19.820	15.548	40,000
2022-02-01	20.000	20.000	19.990	19.990	15.681	109,500
2022-01-28	20.300	20.300	20.300	20.300	15.924	500
2022-01-26	19.940	20.250	19.940	20.030	15.713	2,000
2022-01-25	20.190	20.850	19.660	19.690	15.446	7,000
2022-01-21	19.800	19.940	18.800	19.660	15.422	40,000
2022-01-20	19.250	19.400	19.000	19.380	15.203	29,500
2022-01-19	20.740	21.800	18.970	19.500	15.297	153,000
2022-01-18	20.510	20.740	20.490	20.500	16.081	27,000
2022-01-17	20.600	21.360	20.600	21.180	16.615	4,000
2022-01-14	20.770	21.990	20.770	21.520	16.881	1,500
2022-01-12	21.450	21.990	21.450	21.990	17.250	1,000
2022-01-10	21.450	21.450	21.450	21.450	16.827	500
2022-01-07	21.060	22.500	20.910	21.450	16.827	3,000
2022-01-06	21.900	22.000	21.900	21.990	17.250	23,500
2022-01-05	22.000	23.000	21.850	21.990	17.250	87,000
2022-01-04	21.000	22.500	21.000	22.140	17.368	130,500
2022-01-03	21.510	22.200	21.060	21.280	16.693	284,500
2021-12-31	20.500	22.990	20.500	22.160	17.384	48,000
2021-12-30	20.980	21.540	20.980	21.420	16.803	20,500
2021-12-29	20.500	21.000	20.390	20.990	16.466	1,009,000
2021-12-28	20.390	20.390	20.390	20.390	15.995	1,000,000
2021-12-27	19.750	20.390	19.750	20.390	15.995	1,500
2021-12-24	20.070	20.090	20.000	20.010	15.697	20,500
2021-12-22	20.110	20.980	20.000	20.980	16.458	103,500
2021-12-21	20.990	21.000	20.990	21.000	16.474	15,000
2021-12-17	21.000	21.000	21.000	21.000	16.474	1,000

← NewerPage 19 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.