Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.480	24.500	22.910	23.670	23.670	565,971
2026-04-20	23.750	23.950	22.730	23.000	23.000	504,423
2026-04-17	24.250	24.500	23.600	23.720	23.720	673,041
2026-04-16	22.800	25.000	22.800	24.250	24.250	1,219,509
2026-04-15	22.980	23.500	22.660	22.730	22.730	411,256
2026-04-14	21.900	22.990	21.500	22.500	22.500	354,588
2026-04-13	21.100	21.880	21.100	21.340	21.340	201,960
2026-04-10	21.500	23.100	21.500	22.500	22.500	346,390
2026-04-09	22.800	22.800	21.700	21.970	21.970	305,516
2026-04-08	22.180	22.780	21.310	22.780	22.780	736,102
2026-04-07	20.450	20.890	20.300	20.710	20.710	67,754
2026-04-06	20.080	21.100	20.080	20.530	20.530	225,159
2026-04-03	20.100	20.380	20.000	20.300	20.300	39,241
2026-04-02	21.300	21.300	19.900	20.300	20.300	190,844
2026-04-01	19.990	21.200	19.990	20.960	20.960	389,946
2026-03-31	20.900	20.900	19.520	19.640	19.640	257,351
2026-03-30	21.240	21.240	19.800	20.000	20.000	114,115
2026-03-27	21.230	21.350	20.400	21.140	21.140	64,874
2026-03-26	22.650	22.650	21.050	21.230	21.230	340,031
2026-03-25	21.870	22.550	21.200	22.410	22.410	465,095
2026-03-24	22.100	22.470	21.000	21.110	21.110	51,240
2026-03-19	21.900	21.900	21.030	21.590	21.590	72,633
2026-03-18	21.490	22.350	20.900	22.080	22.080	371,169
2026-03-17	21.600	21.600	20.500	21.330	21.330	58,094
2026-03-16	21.500	21.590	20.760	20.900	20.900	35,768
2026-03-13	22.590	22.590	20.500	21.320	21.320	204,921
2026-03-12	22.140	22.480	21.060	21.530	21.530	34,100
2026-03-11	21.890	22.400	21.550	21.950	21.950	199,328
2026-03-10	20.500	21.560	20.000	21.550	21.550	307,440
2026-03-09	20.950	20.950	19.600	19.600	19.600	119,432
2026-03-06	22.690	22.800	21.500	21.780	21.780	142,647
2026-03-05	21.690	22.800	21.160	22.350	22.350	242,142
2026-03-04	21.750	22.220	21.150	21.290	21.290	218,240
2026-03-03	22.000	22.000	20.400	21.350	21.350	139,074
2026-03-02	21.620	25.990	21.620	21.650	21.650	311,360
2026-02-27	23.800	24.400	23.580	24.020	24.020	262,273
2026-02-26	23.000	24.500	23.000	24.420	24.420	480,448
2026-02-25	23.800	23.800	22.510	23.190	23.190	150,656
2026-02-24	24.400	24.400	21.260	23.320	23.320	725,338
2026-02-23	26.200	26.390	23.420	23.490	23.490	514,639
2026-02-20	27.000	27.450	25.320	26.020	26.020	525,068
2026-02-19	29.990	30.400	26.840	27.040	27.040	274,766
2026-02-18	30.600	30.600	28.500	29.820	29.820	799,689
2026-02-17	31.390	32.000	29.250	30.040	30.040	1,047,923
2026-02-16	31.990	33.000	31.050	31.240	31.240	1,359,116
2026-02-13	28.100	30.450	27.220	30.450	30.450	1,077,658
2026-02-12	28.940	28.940	26.800	27.680	27.680	555,346
2026-02-11	29.390	30.000	28.250	28.560	28.560	578,918
2026-02-10	30.490	32.000	28.980	29.390	29.390	1,155,598
2026-02-09	31.700	32.310	30.000	30.420	30.420	343,362
2026-02-06	32.550	32.750	31.210	31.620	31.620	246,330
2026-02-04	33.010	33.400	31.500	32.550	32.550	1,031,589
2026-02-03	32.550	34.300	31.550	32.850	32.850	2,385,226
2026-02-02	32.440	34.450	30.650	31.910	31.910	2,530,145
2026-01-30	35.980	35.980	31.470	32.440	32.440	825,638
2026-01-29	36.200	37.500	34.510	34.970	34.970	2,054,865
2026-01-28	37.710	38.650	36.000	36.190	36.190	2,304,324
2026-01-27	40.480	41.990	37.700	38.700	38.700	5,609,751
2026-01-26	43.000	43.990	38.400	41.690	41.690	6,839,684
2026-01-23	39.700	42.280	38.060	41.850	41.850	7,628,870

← NewerPage 3 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.