Macpac Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 16.030 | 16.250 | 15.600 | 15.970 | 15.694 | 293,054 |
| 2024-11-11 | 16.500 | 16.500 | 16.050 | 16.090 | 15.812 | 133,815 |
| 2024-11-08 | 16.100 | 16.500 | 15.900 | 16.050 | 15.773 | 1,432,493 |
| 2024-11-07 | 15.950 | 16.400 | 15.950 | 16.260 | 15.979 | 29,179 |
| 2024-11-06 | 15.980 | 16.750 | 15.980 | 16.040 | 15.763 | 190,732 |
| 2024-11-05 | 15.890 | 16.280 | 15.800 | 16.080 | 15.802 | 43,065 |
| 2024-11-04 | 16.080 | 16.100 | 15.750 | 15.890 | 15.615 | 43,703 |
| 2024-11-01 | 15.770 | 16.000 | 15.770 | 15.840 | 15.566 | 5,039 |
| 2024-10-31 | 15.500 | 15.990 | 15.500 | 15.740 | 15.468 | 11,414 |
| 2024-10-30 | 15.830 | 16.000 | 15.500 | 15.610 | 15.340 | 120,649 |
| 2024-10-29 | 16.030 | 16.330 | 15.860 | 16.000 | 15.723 | 695,745 |
| 2024-10-28 | 15.870 | 16.490 | 15.850 | 16.120 | 15.841 | 54,866 |
| 2024-10-25 | 17.200 | 17.200 | 16.000 | 16.090 | 15.812 | 485,733 |
| 2024-10-24 | 17.250 | 17.250 | 16.900 | 17.000 | 16.706 | 159,155 |
| 2024-10-23 | 17.200 | 17.800 | 16.900 | 17.200 | 16.903 | 142,801 |
| 2024-10-22 | 17.000 | 17.200 | 16.850 | 16.940 | 16.647 | 99,862 |
| 2024-10-21 | 16.810 | 17.200 | 16.810 | 17.000 | 16.706 | 84,996 |
| 2024-10-18 | 16.650 | 17.000 | 16.620 | 16.760 | 16.470 | 146,985 |
| 2024-10-17 | 17.050 | 17.120 | 16.600 | 16.690 | 16.401 | 137,735 |
| 2024-10-16 | 17.000 | 17.200 | 16.900 | 17.000 | 16.706 | 110,559 |
| 2024-10-15 | 17.000 | 17.250 | 16.800 | 16.890 | 16.598 | 37,592 |
| 2024-10-14 | 17.800 | 18.050 | 17.800 | 17.990 | 16.450 | 44,913 |
| 2024-10-11 | 18.000 | 18.000 | 17.750 | 17.980 | 16.441 | 28,313 |
| 2024-10-10 | 18.050 | 18.200 | 17.750 | 17.990 | 16.450 | 201,724 |
| 2024-10-09 | 18.190 | 18.200 | 17.950 | 18.000 | 16.459 | 70,068 |
| 2024-10-08 | 18.110 | 18.200 | 18.000 | 18.140 | 16.587 | 46,286 |
| 2024-10-07 | 17.950 | 18.300 | 17.800 | 18.010 | 16.468 | 138,109 |
| 2024-10-04 | 18.000 | 18.180 | 17.710 | 18.060 | 16.514 | 65,455 |
| 2024-10-03 | 17.810 | 18.250 | 17.750 | 17.780 | 16.258 | 59,437 |
| 2024-10-02 | 17.700 | 18.200 | 17.700 | 17.800 | 16.276 | 129,426 |
| 2024-10-01 | 17.500 | 17.750 | 17.500 | 17.560 | 16.057 | 33,657 |
| 2024-09-30 | 17.870 | 17.870 | 17.310 | 17.500 | 16.002 | 28,826 |
| 2024-09-27 | 17.510 | 17.800 | 17.510 | 17.780 | 16.258 | 256,432 |
| 2024-09-26 | 18.000 | 18.000 | 17.230 | 17.610 | 16.102 | 490,383 |
| 2024-09-25 | 17.550 | 18.040 | 17.490 | 17.670 | 16.157 | 137,808 |
| 2024-09-24 | 18.000 | 18.090 | 17.500 | 17.650 | 16.139 | 110,982 |
| 2024-09-23 | 18.100 | 18.300 | 17.750 | 17.830 | 16.304 | 166,528 |
| 2024-09-20 | 18.600 | 18.650 | 17.900 | 18.050 | 16.505 | 503,367 |
| 2024-09-19 | 19.060 | 19.480 | 18.500 | 18.790 | 17.181 | 1,631,278 |
| 2024-09-18 | 19.890 | 21.300 | 19.120 | 20.370 | 18.626 | 1,807,156 |
| 2024-09-16 | 19.640 | 19.640 | 19.300 | 19.420 | 17.758 | 87,622 |
| 2024-09-13 | 20.100 | 20.100 | 19.400 | 19.520 | 17.849 | 228,419 |
| 2024-09-12 | 20.200 | 20.200 | 19.670 | 19.840 | 18.142 | 156,886 |
| 2024-09-11 | 19.100 | 20.750 | 19.100 | 19.900 | 18.196 | 1,004,017 |
| 2024-09-10 | 19.200 | 19.200 | 18.840 | 18.900 | 17.282 | 43,252 |
| 2024-09-09 | 19.490 | 19.500 | 18.900 | 18.950 | 17.328 | 138,002 |
| 2024-09-06 | 19.400 | 19.780 | 19.000 | 19.360 | 17.703 | 66,105 |
| 2024-09-05 | 19.750 | 19.750 | 19.100 | 19.380 | 17.721 | 142,822 |
| 2024-09-04 | 19.990 | 20.050 | 19.520 | 19.540 | 17.867 | 166,883 |
| 2024-09-03 | 19.650 | 20.200 | 19.650 | 19.900 | 18.196 | 248,610 |
| 2024-09-02 | 20.240 | 20.250 | 19.500 | 19.660 | 17.977 | 95,313 |
| 2024-08-30 | 19.980 | 20.300 | 19.700 | 20.010 | 18.297 | 255,788 |
| 2024-08-29 | 20.490 | 20.750 | 19.560 | 19.780 | 18.087 | 393,691 |
| 2024-08-28 | 19.980 | 21.750 | 19.800 | 20.300 | 18.562 | 2,675,279 |
| 2024-08-27 | 19.950 | 20.300 | 19.150 | 19.770 | 18.078 | 262,808 |
| 2024-08-26 | 20.100 | 20.100 | 19.280 | 19.420 | 17.758 | 132,138 |
| 2024-08-23 | 20.890 | 20.890 | 19.900 | 19.940 | 18.233 | 335,878 |
| 2024-08-22 | 20.300 | 20.990 | 20.100 | 20.530 | 18.773 | 763,844 |
| 2024-08-21 | 20.480 | 20.600 | 19.900 | 20.290 | 18.553 | 254,672 |
| 2024-08-20 | 21.000 | 21.450 | 20.010 | 20.210 | 18.480 | 900,458 |
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.