Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	100.33	109.00	100.33	100.33	100.33	8,762,417
2026-10-15	132.10	136.26	111.48	111.48	111.48	12,858,070
2026-10-14	123.87	123.87	123.87	123.87	123.87	326,127
2026-10-13	112.61	112.61	112.61	112.61	112.61	84,994
2026-10-12	94.000	102.37	94.000	102.37	102.37	563,535
2026-10-09	89.100	93.060	85.150	93.060	93.060	1,315,066
2026-10-08	78.150	84.600	78.150	84.600	84.600	1,259,414
2026-10-07	70.200	76.910	70.010	76.910	76.910	1,249,168
2026-10-06	68.690	73.560	67.220	69.920	69.920	517,186
2026-10-05	69.500	69.560	67.110	67.380	67.380	110,929
2026-10-02	68.000	70.250	66.650	69.560	69.560	409,430
2026-10-01	70.500	71.000	68.430	68.790	68.790	387,834
2026-09-30	70.510	72.500	69.550	70.510	70.510	368,825
2026-09-29	70.750	71.480	68.300	70.510	70.510	684,498
2026-09-28	71.150	72.700	69.900	70.300	70.300	399,945
2026-09-25	70.000	73.370	69.770	72.250	72.250	1,096,814
2026-09-24	70.010	71.000	69.490	70.440	70.440	518,958
2026-09-23	70.550	71.000	69.100	70.200	70.200	348,347
2026-09-22	69.350	71.470	68.100	70.550	70.550	362,805
2026-09-21	70.000	70.980	69.020	69.210	69.210	187,307
2026-09-18	69.900	71.200	68.630	69.590	69.590	793,402
2026-09-17	67.050	69.690	67.010	68.550	68.550	276,282
2026-09-16	65.020	71.000	65.000	67.950	67.950	423,455
2026-09-15	67.900	68.900	66.500	66.930	66.930	699,203
2026-09-14	60.050	66.020	58.510	66.020	66.020	1,984,947
2026-09-11	58.250	61.880	58.000	60.020	60.020	1,231,370
2026-09-10	68.000	68.000	62.000	62.000	62.000	3,133,968
2026-09-09	63.000	69.430	62.500	68.890	68.890	4,066,154
2026-09-08	60.260	63.990	60.250	63.120	63.120	1,904,644
2026-09-07	59.790	61.490	58.200	60.780	60.780	1,020,565
2026-09-04	61.250	63.500	59.520	59.950	59.950	2,664,691
2026-09-03	65.390	67.900	60.000	61.280	61.280	3,688,505
2026-09-02	58.000	62.590	54.010	62.590	62.590	3,210,502
2026-09-01	58.600	60.300	56.330	56.900	56.900	1,120,909
2026-08-31	55.980	62.190	54.050	58.320	58.320	2,751,729
2026-08-28	59.990	62.550	56.120	56.540	56.540	5,600,578
2026-08-27	68.990	68.990	62.350	62.350	62.350	4,055,745
2026-08-25	71.000	76.900	69.210	69.280	69.280	10,837,467
2026-08-24	84.800	90.000	76.900	76.900	76.900	1,789,478
2026-08-21	76.100	89.500	74.970	85.440	85.440	5,732,534
2026-08-20	83.300	99.990	83.300	83.300	83.300	2,036,746
2026-08-19	90.050	97.260	79.580	92.560	92.560	2,516,963
2026-08-18	85.000	88.420	81.010	88.420	88.420	969,513
2026-08-17	74.980	80.380	72.700	80.380	80.380	1,793,275
2026-08-13	66.110	73.070	66.090	73.070	73.070	1,934,764
2026-08-12	64.520	69.500	64.200	66.430	66.430	4,865,946
2026-08-11	65.000	66.750	64.000	65.250	65.250	160,855
2026-08-10	65.400	66.450	63.850	64.390	64.390	444,829
2026-08-07	65.000	69.770	64.200	64.950	64.950	1,726,864
2026-08-06	71.750	71.900	63.430	63.430	63.430	1,059,168
2026-08-05	70.650	72.000	69.900	70.480	70.480	101,375
2026-08-04	71.010	77.400	69.000	70.300	70.300	720,696
2026-08-03	67.800	71.500	67.200	70.900	70.900	217,235
2026-07-31	68.900	68.900	67.600	67.800	67.800	10,677
2026-07-30	67.000	68.990	64.500	67.970	67.970	40,436
2026-07-29	68.500	68.510	66.610	67.680	67.680	41,200
2026-07-28	69.500	69.500	67.500	67.830	67.830	115,354
2026-07-27	69.000	70.000	68.000	68.870	68.870	70,577
2026-07-24	68.960	70.970	65.000	68.130	68.130	87,744
2026-07-23	70.000	72.220	68.500	68.960	68.960	190,004

Page 1 of 5 · 248 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.