Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	15.190	15.190	13.320	13.330	13.100	223,839
2025-05-07	14.500	15.250	14.500	14.800	14.544	294,587
2025-05-06	15.290	15.400	15.030	15.350	15.085	23,862
2025-05-05	15.490	15.490	14.900	15.160	14.898	84,156
2025-05-02	15.210	15.490	15.210	15.260	14.996	31,966
2025-04-30	15.490	15.490	15.090	15.210	14.947	37,075
2025-04-29	15.600	15.600	15.010	15.290	15.026	158,690
2025-04-28	15.990	15.990	15.390	15.550	15.281	114,801
2025-04-25	15.700	16.800	15.510	15.730	15.458	1,363,526
2025-04-24	15.500	15.700	15.210	15.270	15.006	63,759
2025-04-23	15.960	15.960	15.580	15.660	15.389	129,357
2025-04-22	15.600	15.970	15.510	15.790	15.517	84,319
2025-04-21	15.600	15.690	15.410	15.570	15.301	64,774
2025-04-18	15.750	15.780	15.450	15.450	15.183	21,224
2025-04-17	15.410	15.790	15.410	15.510	15.242	73,695
2025-04-16	15.550	15.600	15.350	15.540	15.271	74,853
2025-04-15	15.890	15.890	15.500	15.520	15.252	118,742
2025-04-14	15.420	16.750	15.150	15.560	15.291	1,391,046
2025-04-11	15.200	15.420	15.000	15.230	14.967	38,087
2025-04-10	15.250	15.250	15.070	15.200	14.937	11,532
2025-04-09	15.420	15.420	14.950	15.200	14.937	44,658
2025-04-08	15.500	15.500	15.050	15.080	14.819	26,299
2025-04-07	15.500	15.600	15.000	15.120	14.859	67,643
2025-04-04	15.180	15.880	15.030	15.380	15.114	20,392
2025-04-03	15.430	15.930	15.170	15.200	14.937	91,718
2025-03-27	15.610	15.750	15.260	15.430	15.163	16,695
2025-03-26	15.700	15.830	15.610	15.610	15.340	12,113
2025-03-25	15.650	15.800	15.600	15.610	15.340	7,342
2025-03-24	15.730	15.950	15.610	15.740	15.468	76,151
2025-03-21	15.490	15.700	15.490	15.630	15.360	22,317
2025-03-20	15.490	15.500	15.150	15.500	15.232	20,149
2025-03-19	15.150	15.490	15.150	15.480	15.212	11,178
2025-03-18	15.200	15.420	15.150	15.280	15.016	24,843
2025-03-17	15.400	15.460	15.030	15.150	14.888	20,138
2025-03-14	15.090	15.470	15.090	15.300	15.036	21,330
2025-03-13	15.300	15.350	15.060	15.170	14.908	32,362
2025-03-12	15.110	15.300	15.010	15.250	14.986	18,578
2025-03-11	15.200	15.350	15.060	15.110	14.849	15,335
2025-03-10	15.050	15.470	15.040	15.300	15.036	30,940
2025-03-07	15.070	15.390	15.020	15.100	14.839	22,378
2025-03-06	15.300	15.400	15.000	15.320	15.055	20,862
2025-03-05	15.300	15.500	15.050	15.200	14.937	7,669
2025-03-04	15.050	15.310	15.030	15.290	15.026	63,615
2025-03-03	15.600	15.680	15.000	15.040	14.780	35,911
2025-02-28	15.790	15.800	15.250	15.480	15.212	30,322
2025-02-27	16.210	16.210	14.520	15.490	15.222	188,474
2025-02-26	16.250	16.250	15.900	16.000	15.723	48,209
2025-02-25	16.110	16.240	15.810	16.110	15.832	132,933
2025-02-24	15.710	16.300	15.410	15.960	15.684	198,583
2025-02-21	15.700	15.700	15.500	15.610	15.340	4,182
2025-02-20	15.600	15.800	15.460	15.600	15.330	89,513
2025-02-19	15.610	15.630	15.060	15.480	15.212	75,408
2025-02-18	15.320	15.640	15.320	15.490	15.222	18,201
2025-02-17	15.530	15.690	15.300	15.510	15.242	35,645
2025-02-14	15.730	16.150	15.310	15.530	15.262	80,492
2025-02-13	15.930	15.930	15.300	15.490	15.222	52,135
2025-02-12	16.000	16.000	15.490	15.500	15.232	181,615
2025-02-11	16.550	16.590	15.410	15.770	15.497	311,573
2025-02-10	16.600	16.660	16.200	16.440	16.156	31,614
2025-02-07	16.490	16.720	16.200	16.570	16.284	7,304

← NewerPage 7 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.