Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	34.000	35.200	32.000	32.340	31.781	3,234,425
2025-08-04	34.960	35.790	33.500	33.770	33.186	1,113,608
2025-08-01	36.000	40.020	33.800	34.960	34.356	7,672,213
2025-07-31	40.000	40.580	36.530	36.670	36.036	3,944,591
2025-07-30	44.750	45.800	40.580	40.590	39.888	3,703,129
2025-07-29	50.000	50.000	44.750	45.090	44.310	2,264,072
2025-07-28	51.000	53.480	48.500	49.720	48.860	3,625,910
2025-07-25	50.850	51.950	48.760	49.350	48.497	425,943
2025-07-24	51.110	52.640	50.540	50.850	49.971	926,712
2025-07-23	51.550	53.450	50.350	51.430	50.541	2,180,585
2025-07-22	52.320	53.820	50.360	51.580	50.688	2,001,441
2025-07-21	55.060	56.000	51.950	52.310	51.406	1,219,344
2025-07-18	54.090	57.970	54.000	55.060	54.108	2,549,706
2025-07-17	56.010	58.250	53.220	56.010	55.042	5,145,671
2025-07-16	61.000	63.000	56.000	57.380	56.388	925,400
2025-07-15	63.100	64.370	60.010	61.070	60.014	3,008,090
2025-07-14	66.000	68.400	59.490	63.100	62.009	3,556,580
2025-07-11	66.100	70.490	63.700	66.100	64.957	3,557,696
2025-07-10	60.900	65.840	60.010	65.000	63.876	4,883,447
2025-07-09	54.000	59.850	52.250	59.850	58.815	6,071,111
2025-07-08	54.500	56.060	53.250	54.410	53.469	782,094
2025-07-07	52.980	58.300	52.980	54.500	53.558	3,279,249
2025-07-04	54.900	57.000	51.710	53.000	52.084	611,412
2025-07-03	54.610	58.000	51.050	55.900	54.934	4,005,830
2025-07-02	54.530	59.500	54.530	56.720	55.739	3,590,856
2025-07-01	49.000	54.320	49.000	54.230	53.292	4,098,918
2025-06-30	50.000	51.790	47.050	49.380	48.526	2,965,185
2025-06-27	45.880	47.080	44.600	47.080	46.266	1,704,793
2025-06-26	42.800	42.800	40.600	42.800	42.060	1,097,074
2025-06-25	38.010	38.910	38.010	38.910	38.237	692,542
2025-06-24	35.360	35.370	34.000	35.370	34.759	1,199,897
2025-06-23	34.060	39.020	31.920	32.150	31.594	5,234,690
2025-06-20	35.190	35.680	33.500	35.470	34.857	4,556,178
2025-06-19	32.440	32.440	30.000	32.440	31.879	6,239,643
2025-06-18	29.490	29.490	29.200	29.490	28.980	2,079,293
2025-06-17	26.810	26.810	25.000	26.810	26.347	7,129,839
2025-06-16	24.370	24.370	24.370	24.370	23.949	520,194
2025-06-13	22.150	22.150	21.980	22.150	21.767	1,117,645
2025-06-12	18.690	20.140	18.590	20.140	19.792	1,858,498
2025-06-11	18.500	18.800	18.250	18.310	17.993	273,386
2025-06-10	18.690	18.690	18.000	18.250	17.935	238,440
2025-06-05	18.690	19.050	18.110	18.410	18.092	562,516
2025-06-04	19.500	19.500	18.500	18.710	18.387	372,954
2025-06-03	19.380	19.480	18.700	19.270	18.937	1,319,393
2025-06-02	18.650	20.190	18.080	19.370	19.035	3,377,197
2025-05-30	17.700	19.070	17.360	18.570	18.249	4,695,465
2025-05-29	17.000	17.750	16.800	17.340	17.040	803,090
2025-05-27	17.060	17.060	16.410	16.930	16.637	241,252
2025-05-26	17.000	17.240	16.510	16.650	16.362	203,540
2025-05-23	16.600	17.750	16.600	16.980	16.686	1,184,113
2025-05-22	15.750	16.840	15.450	16.510	16.225	927,695
2025-05-21	15.380	15.720	15.300	15.550	15.281	83,401
2025-05-20	15.400	15.450	15.010	15.330	15.065	46,621
2025-05-19	15.300	15.400	15.100	15.300	15.036	29,013
2025-05-16	15.400	15.400	15.010	15.180	14.918	82,659
2025-05-15	14.900	15.400	14.800	15.120	14.859	82,866
2025-05-14	14.710	14.900	14.500	14.700	14.446	49,063
2025-05-13	15.000	15.000	14.500	14.800	14.544	201,971
2025-05-12	14.450	15.000	14.400	14.870	14.613	266,147
2025-05-09	13.600	13.900	13.110	13.740	13.502	86,236

← NewerPage 6 of 20 · 1,176 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.