Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	38.000	39.740	35.020	38.440	38.440	6,046,781
2026-01-21	34.890	38.940	32.020	37.250	37.250	11,834,870
2026-01-20	35.400	35.400	33.000	35.400	35.400	2,393,824
2026-01-19	32.180	32.180	32.180	32.180	32.180	627,827
2026-01-16	26.610	29.250	26.610	29.250	29.250	1,321,836
2026-01-15	27.290	27.600	26.490	26.590	26.590	194,350
2026-01-14	27.000	27.320	26.510	26.940	26.940	141,995
2026-01-13	28.390	28.390	27.000	27.320	27.320	289,440
2026-01-12	28.500	28.890	27.900	28.010	28.010	846,489
2026-01-09	28.500	29.400	28.500	28.690	28.690	469,642
2026-01-08	28.630	28.920	27.970	28.490	28.490	278,399
2026-01-07	28.750	29.300	28.010	28.500	28.500	518,611
2026-01-06	28.560	29.700	28.300	28.920	28.920	719,988
2026-01-05	29.050	29.780	28.000	28.470	28.470	237,645
2026-01-02	29.600	29.980	28.520	29.160	29.160	628,720
2026-01-01	28.890	29.980	28.210	29.280	29.280	786,429
2025-12-31	28.150	28.700	28.000	28.230	28.230	173,209
2025-12-30	28.050	28.480	28.000	28.070	28.070	346,847
2025-12-29	29.930	30.590	27.910	28.140	28.140	1,034,326
2025-12-26	29.880	30.900	29.600	29.930	29.930	435,567
2025-12-24	29.700	30.090	29.200	29.880	29.880	213,939
2025-12-23	31.500	31.750	29.200	29.630	29.630	634,678
2025-12-22	32.500	33.400	31.100	31.610	31.610	1,208,744
2025-12-19	31.250	33.500	31.010	32.370	32.370	4,223,176
2025-12-18	28.590	30.910	28.300	30.850	30.850	3,557,261
2025-12-17	29.750	30.400	28.010	28.100	28.100	1,495,404
2025-12-16	27.500	29.390	27.150	28.940	28.940	2,813,136
2025-12-15	26.000	27.850	25.760	26.920	26.920	1,521,763
2025-12-12	25.700	26.500	25.150	25.870	25.870	506,253
2025-12-11	24.550	26.350	24.550	25.390	25.390	470,427
2025-12-10	25.250	25.390	24.550	24.870	24.870	89,888
2025-12-09	24.870	25.300	24.550	24.810	24.810	243,332
2025-12-08	24.710	25.000	24.380	24.510	24.510	87,516
2025-12-05	24.950	25.000	24.500	24.690	24.690	196,614
2025-12-04	24.510	24.950	24.020	24.580	24.580	148,001
2025-12-03	24.850	25.550	24.400	24.650	24.650	80,778
2025-12-02	25.190	26.010	24.800	24.830	24.830	142,566
2025-12-01	24.800	25.400	24.120	25.190	25.190	223,192
2025-11-28	24.300	24.790	24.000	24.320	24.320	66,210
2025-11-27	24.450	24.800	23.720	24.200	24.200	123,132
2025-11-26	24.970	24.970	23.850	24.480	24.480	112,046
2025-11-25	24.510	25.190	24.510	24.700	24.700	145,620
2025-11-24	25.490	25.490	23.000	24.230	24.230	252,653
2025-11-21	26.400	26.400	25.010	25.250	25.250	321,354
2025-11-20	27.550	28.390	26.120	26.410	26.410	1,568,558
2025-11-19	24.590	26.810	24.550	26.810	26.810	2,125,519
2025-11-18	24.920	25.750	24.350	24.370	24.370	625,483
2025-11-17	24.700	25.100	24.300	24.570	24.570	384,468
2025-11-14	24.360	25.600	24.340	24.660	24.660	330,087
2025-11-13	24.110	24.930	24.110	24.350	24.350	185,333
2025-11-12	24.150	24.990	24.050	24.110	24.110	161,164
2025-11-11	24.130	25.660	24.010	24.110	24.110	849,550
2025-11-10	24.170	24.620	24.090	24.230	24.230	151,832
2025-11-07	25.200	25.380	24.060	24.170	24.170	397,955
2025-11-06	27.100	27.770	25.020	25.200	25.200	1,232,557
2025-11-05	28.400	28.400	27.400	27.570	27.570	4,923,750
2025-11-04	23.500	25.880	23.060	25.820	25.820	887,186
2025-11-03	23.340	24.000	23.050	23.530	23.530	156,507
2025-10-31	23.000	23.550	23.000	23.340	23.340	137,997
2025-10-30	24.000	24.300	22.800	23.000	23.000	256,963

← NewerPage 4 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.