Macpac Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 20.940 | 21.390 | 20.100 | 21.110 | 16.560 | 43,500 |
| 2021-12-15 | 20.900 | 21.350 | 20.470 | 20.550 | 16.121 | 182,500 |
| 2021-12-14 | 20.000 | 20.930 | 19.750 | 20.470 | 16.058 | 46,500 |
| 2021-12-10 | 20.290 | 21.750 | 20.290 | 21.150 | 16.591 | 5,500 |
| 2021-12-09 | 20.240 | 20.240 | 20.240 | 20.240 | 15.877 | 7,500 |
| 2021-12-08 | 20.290 | 20.290 | 20.290 | 20.290 | 15.917 | 500 |
| 2021-12-07 | 20.100 | 21.000 | 19.750 | 19.750 | 15.493 | 5,000 |
| 2021-12-06 | 19.510 | 20.000 | 19.500 | 20.000 | 15.689 | 32,000 |
| 2021-12-03 | 20.650 | 20.650 | 19.860 | 19.920 | 15.626 | 6,500 |
| 2021-12-02 | 20.560 | 21.400 | 20.000 | 20.620 | 16.175 | 526,500 |
| 2021-12-01 | 21.470 | 21.490 | 20.800 | 21.030 | 16.497 | 2,000 |
| 2021-11-30 | 22.320 | 22.320 | 20.300 | 21.670 | 16.999 | 5,500 |
| 2021-11-29 | 21.000 | 21.950 | 20.430 | 21.520 | 16.881 | 10,500 |
| 2021-11-26 | 20.210 | 21.890 | 20.210 | 21.890 | 17.172 | 1,000 |
| 2021-11-23 | 21.150 | 21.250 | 21.000 | 21.250 | 16.670 | 10,000 |
| 2021-11-22 | 23.200 | 23.200 | 21.500 | 21.590 | 16.936 | 20,000 |
| 2021-11-19 | 21.900 | 23.150 | 21.800 | 22.320 | 17.509 | 25,500 |
| 2021-11-18 | 22.250 | 22.250 | 21.650 | 21.650 | 16.983 | 33,000 |
| 2021-11-17 | 22.400 | 22.400 | 21.700 | 22.250 | 17.454 | 4,000 |
| 2021-11-16 | 21.910 | 21.910 | 21.750 | 21.750 | 17.062 | 21,000 |
| 2021-11-15 | 21.900 | 22.000 | 21.810 | 21.890 | 17.172 | 9,000 |
| 2021-11-12 | 21.800 | 22.000 | 21.800 | 21.950 | 17.219 | 31,000 |
| 2021-11-11 | 22.500 | 22.640 | 21.690 | 22.000 | 17.258 | 36,500 |
| 2021-11-10 | 21.560 | 22.940 | 21.560 | 22.370 | 17.548 | 15,500 |
| 2021-11-09 | 21.550 | 22.700 | 21.550 | 21.750 | 17.062 | 10,500 |
| 2021-11-08 | 23.450 | 23.450 | 22.500 | 22.620 | 17.744 | 20,000 |
| 2021-11-05 | 22.700 | 23.290 | 22.700 | 23.050 | 18.082 | 34,000 |
| 2021-11-04 | 23.200 | 23.400 | 22.600 | 22.960 | 18.011 | 18,500 |
| 2021-11-03 | 21.350 | 23.530 | 21.000 | 23.400 | 18.356 | 319,000 |
| 2021-11-02 | 23.390 | 23.420 | 21.550 | 21.890 | 17.172 | 15,500 |
| 2021-11-01 | 21.500 | 22.490 | 21.500 | 21.820 | 17.117 | 20,000 |
| 2021-10-29 | 22.500 | 22.500 | 21.710 | 21.710 | 17.031 | 52,500 |
| 2021-10-28 | 22.000 | 23.300 | 21.000 | 22.870 | 17.940 | 102,000 |
| 2021-10-25 | 20.800 | 21.950 | 20.500 | 21.400 | 16.787 | 58,000 |
| 2021-10-22 | 21.000 | 21.000 | 21.000 | 21.000 | 16.474 | 4,000 |
| 2021-10-21 | 21.990 | 21.990 | 20.650 | 20.850 | 16.356 | 16,000 |
| 2021-10-20 | 21.600 | 21.830 | 21.500 | 21.510 | 16.874 | 6,000 |
← NewerPage 20 of 20 · 1,177 trading days
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.