Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	67.050	70.000	65.510	69.030	69.030	385,619
2026-07-21	69.500	69.500	67.000	67.050	67.050	164,868
2026-07-20	67.000	69.700	65.500	68.650	68.650	191,162
2026-07-17	66.980	69.500	64.160	67.230	67.230	218,257
2026-07-16	70.000	73.000	65.800	66.240	66.240	599,244
2026-07-15	60.020	70.420	57.620	69.410	69.410	2,819,077
2026-07-14	69.800	70.900	64.020	64.020	64.020	1,403,238
2026-07-13	73.500	78.300	70.450	71.130	71.130	2,747,071
2026-07-10	81.000	86.980	75.000	78.280	78.280	737,353
2026-07-09	67.250	79.070	67.250	79.070	79.070	580,294
2026-07-08	75.000	77.990	71.010	71.880	71.880	329,461
2026-07-07	71.050	78.000	70.160	75.190	75.190	347,487
2026-07-06	73.800	73.800	71.500	71.750	71.750	65,266
2026-07-03	71.010	76.770	70.250	72.360	72.360	281,159
2026-07-02	68.500	72.990	67.600	70.620	70.620	196,612
2026-07-01	68.010	69.200	67.000	67.500	67.500	47,505
2026-06-30	67.990	69.000	65.980	66.990	66.990	123,040
2026-06-29	71.450	71.450	68.150	68.540	68.540	72,606
2026-06-24	70.000	71.800	69.500	70.080	70.080	368,166
2026-06-23	72.000	72.400	69.500	70.720	70.720	51,336
2026-06-22	73.010	73.010	70.570	71.460	71.460	529,333
2026-06-19	75.540	75.540	72.500	72.980	72.980	790,846
2026-06-18	75.000	77.000	73.300	76.020	76.020	649,036
2026-06-17	73.990	80.000	72.800	75.620	75.620	1,256,295
2026-06-16	68.000	72.740	67.020	72.730	72.730	621,756
2026-06-15	61.000	66.130	60.300	66.130	66.130	1,116,994
2026-06-12	59.510	61.480	59.510	60.120	60.120	90,279
2026-06-11	60.000	61.240	57.850	59.700	59.700	376,437
2026-06-10	60.800	61.800	59.250	59.460	59.460	1,667,147
2026-06-09	61.650	62.000	60.020	60.880	60.880	460,644
2026-06-08	59.500	61.500	58.500	60.820	60.820	761,202
2026-06-05	58.000	63.150	57.950	59.950	59.950	1,783,906
2026-06-04	57.010	58.400	55.160	57.410	57.410	85,535
2026-06-03	58.260	59.260	57.100	57.470	57.470	183,517
2026-06-02	59.100	61.200	57.500	58.260	58.260	1,231,334
2026-06-01	58.660	61.800	56.000	59.100	59.100	939,109
2026-05-29	59.900	60.000	58.210	58.660	58.660	439,625
2026-05-25	61.000	61.000	57.840	59.010	59.010	449,477
2026-05-22	61.400	62.970	58.510	59.000	59.000	1,331,783
2026-05-21	59.930	64.410	55.000	60.580	60.580	3,560,831
2026-05-20	61.190	62.000	57.400	58.550	58.550	780,845
2026-05-19	61.840	63.000	55.600	60.220	60.220	2,368,818
2026-05-18	54.800	57.530	54.000	57.530	57.530	442,895
2026-05-15	52.300	60.500	50.990	52.300	52.300	1,717,846
2026-05-14	63.000	68.000	56.650	56.650	56.650	7,031,257
2026-05-13	58.000	62.940	57.200	62.940	62.940	2,613,131
2026-05-12	52.900	57.220	47.000	57.220	57.220	6,882,829
2026-05-11	49.890	52.020	46.010	52.020	52.020	4,292,827
2026-05-08	46.000	47.290	44.500	47.290	47.290	3,985,929
2026-05-07	42.990	42.990	41.810	42.990	42.990	3,290,954
2026-05-06	38.480	39.080	37.700	39.080	39.080	3,361,332
2026-05-05	35.530	35.530	35.530	35.530	35.530	947,887
2026-05-04	32.290	32.300	30.500	32.300	32.300	1,936,109
2026-04-30	27.000	29.360	26.830	29.360	29.360	14,098,121
2026-04-29	26.690	26.690	26.000	26.690	26.690	1,314,767
2026-04-28	23.990	26.280	23.250	24.260	24.260	3,749,944
2026-04-27	23.400	23.990	23.000	23.890	23.890	438,040
2026-04-24	22.980	23.760	22.510	23.650	23.650	196,896
2026-04-23	23.990	23.990	22.900	23.220	23.220	215,958
2026-04-22	23.520	23.980	23.350	23.420	23.420	113,396

← NewerPage 2 of 20 · 1,178 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.