Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	16.500	16.700	16.100	16.470	16.185	33,221
2025-02-04	16.970	16.970	16.460	16.490	16.205	27,504
2025-02-03	16.810	16.810	16.500	16.670	16.382	24,881
2025-01-31	16.600	16.980	16.450	16.610	16.323	18,505
2025-01-30	16.550	16.560	16.320	16.500	16.215	88,213
2025-01-29	16.670	16.780	16.470	16.520	16.234	93,190
2025-01-28	17.100	17.100	16.600	16.670	16.382	51,056
2025-01-27	17.100	17.100	16.760	16.800	16.510	107,180
2025-01-24	17.000	17.100	16.770	16.890	16.598	77,044
2025-01-23	17.000	17.030	16.910	16.990	16.696	65,682
2025-01-22	17.010	17.380	16.770	16.900	16.608	45,431
2025-01-21	17.100	17.420	17.000	17.020	16.726	49,122
2025-01-20	17.440	17.450	17.020	17.080	16.785	55,927
2025-01-17	17.010	17.240	16.920	17.160	16.863	40,859
2025-01-16	17.490	17.490	17.030	17.090	16.795	63,383
2025-01-15	17.370	17.600	17.110	17.220	16.922	137,883
2025-01-14	17.700	17.980	17.070	17.390	17.089	620,359
2025-01-13	16.950	18.250	16.620	17.750	17.443	1,318,073
2025-01-10	17.010	17.200	16.620	16.950	16.657	99,271
2025-01-09	16.810	17.500	16.750	17.010	16.716	192,994
2025-01-08	17.000	17.220	16.800	16.870	16.578	30,047
2025-01-07	17.020	17.450	16.700	16.980	16.686	110,288
2025-01-06	17.500	17.580	16.850	17.010	16.716	86,606
2025-01-03	17.370	17.600	17.270	17.490	17.188	186,136
2025-01-02	17.360	17.680	17.310	17.370	17.070	243,786
2025-01-01	17.300	17.350	17.030	17.260	16.962	162,357
2024-12-31	17.440	17.440	17.000	17.100	16.804	137,553
2024-12-30	17.000	17.240	16.560	17.160	16.863	378,319
2024-12-27	17.390	17.390	16.600	16.790	16.500	109,198
2024-12-26	16.900	17.000	16.200	16.890	16.598	210,664
2024-12-24	17.490	17.490	16.800	16.900	16.608	141,617
2024-12-23	16.400	17.400	16.330	17.330	17.030	356,830
2024-12-20	16.310	16.600	16.000	16.330	16.048	321,497
2024-12-19	17.010	17.250	16.200	16.330	16.048	219,915
2024-12-18	17.500	17.600	17.030	17.190	16.893	152,580
2024-12-17	17.980	17.980	17.270	17.390	17.089	182,064
2024-12-16	18.200	18.200	17.660	17.740	17.433	304,784
2024-12-13	18.200	18.290	17.600	17.730	17.424	401,965
2024-12-12	18.440	18.450	18.020	18.110	17.797	810,051
2024-12-11	17.270	18.240	17.200	18.090	17.777	2,160,250
2024-12-10	17.610	17.740	17.200	17.270	16.971	236,171
2024-12-09	17.370	17.830	17.340	17.610	17.306	410,641
2024-12-06	17.600	17.700	17.250	17.490	17.188	558,098
2024-12-05	17.710	17.970	17.400	17.470	17.168	800,984
2024-12-04	17.640	18.000	17.250	17.710	17.404	1,220,789
2024-12-03	17.770	17.900	17.250	17.480	17.178	903,723
2024-12-02	17.250	17.800	17.250	17.630	17.325	1,332,258
2024-11-29	16.510	17.310	16.510	17.050	16.755	1,079,238
2024-11-28	16.300	16.500	16.010	16.150	15.871	242,410
2024-11-27	16.500	16.500	16.070	16.270	15.989	89,033
2024-11-26	16.990	17.000	16.000	16.040	15.763	235,259
2024-11-25	16.610	17.000	16.500	16.690	16.401	245,393
2024-11-22	16.770	17.080	16.500	16.610	16.323	161,472
2024-11-21	17.000	17.250	16.300	16.830	16.539	381,787
2024-11-20	17.290	17.380	16.760	16.850	16.559	543,224
2024-11-19	16.870	17.400	16.790	17.060	16.765	258,232
2024-11-18	17.120	17.370	16.750	16.980	16.686	643,336
2024-11-15	16.720	17.210	16.600	16.910	16.618	902,613
2024-11-14	16.500	16.850	16.450	16.510	16.225	985,647
2024-11-13	15.850	16.800	15.820	16.330	16.048	1,702,796

← NewerPage 8 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.