Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	20.000	20.400	19.500	19.730	18.041	77,000
2023-11-20	19.800	19.800	18.540	19.700	18.014	36,500
2023-11-17	19.850	19.900	19.400	19.500	17.831	75,000
2023-11-16	20.440	20.440	19.750	19.900	18.196	89,500
2023-11-15	19.900	20.000	19.660	19.660	17.977	100,500
2023-11-14	19.830	19.900	19.000	19.860	18.160	55,500
2023-11-13	19.500	20.480	19.450	19.800	18.105	138,000
2023-11-10	18.850	19.740	18.850	19.290	17.639	270,500
2023-11-08	18.240	19.000	18.040	18.820	17.209	244,500
2023-11-07	18.500	18.500	18.010	18.040	16.496	47,000
2023-11-06	18.100	18.500	18.100	18.320	16.752	156,500
2023-11-03	18.350	18.400	17.900	18.000	16.459	77,500
2023-11-02	18.500	18.650	17.810	18.000	16.459	227,500
2023-11-01	18.000	18.900	18.000	18.450	16.871	937,000
2023-10-31	18.250	18.300	18.000	18.060	16.514	69,000
2023-10-30	17.570	18.150	17.570	18.030	16.487	520,000
2023-10-27	18.000	18.050	17.500	17.570	16.066	61,500
2023-10-26	17.890	18.040	17.600	17.980	16.441	71,000
2023-10-25	17.500	17.560	17.500	17.560	16.057	48,000
2023-10-24	17.530	17.620	17.500	17.500	16.002	56,500
2023-10-23	17.990	18.050	17.720	17.870	16.340	108,500
2023-10-20	17.650	18.000	17.610	17.970	16.432	61,500
2023-10-19	17.990	18.000	17.600	17.980	16.441	68,500
2023-10-18	18.000	18.300	17.600	17.740	16.221	174,500
2023-10-17	18.380	18.500	17.990	18.000	16.459	745,500
2023-10-16	17.400	18.120	17.050	18.070	16.523	689,000
2023-10-13	16.740	17.100	16.710	16.860	15.417	33,500
2023-10-12	17.040	17.050	16.800	16.890	15.444	18,500
2023-10-11	17.300	17.500	16.600	17.030	15.572	117,500
2023-10-10	16.740	17.200	16.000	17.200	15.728	368,500
2023-10-09	16.000	16.000	15.510	16.000	14.630	28,500
2023-10-06	16.650	16.650	15.900	15.970	14.603	17,500
2023-10-05	16.980	17.400	16.980	17.290	14.438	64,000
2023-10-04	17.000	17.250	16.760	16.980	14.179	38,000
2023-10-03	16.950	17.000	16.850	16.930	14.138	1,500
2023-10-02	17.000	17.220	16.610	17.220	14.380	4,500
2023-09-28	16.790	17.100	16.500	17.100	14.280	58,000
2023-09-27	17.000	17.000	16.560	17.000	14.196	10,000
2023-09-26	16.800	16.800	16.700	16.700	13.946	1,500
2023-09-25	16.620	17.000	16.620	17.000	14.196	2,500
2023-09-22	17.000	17.000	17.000	17.000	14.196	1,000
2023-09-21	17.000	17.000	17.000	17.000	14.196	500
2023-09-20	16.990	17.450	16.750	17.450	14.572	6,000
2023-09-19	16.500	16.890	16.500	16.890	14.104	4,000
2023-09-18	17.000	17.000	17.000	17.000	14.196	500
2023-09-15	17.400	17.400	16.750	16.860	14.079	4,000
2023-09-14	16.800	16.800	16.800	16.800	14.029	4,000
2023-09-13	16.750	17.700	16.750	16.800	14.029	6,500
2023-09-12	16.510	16.900	16.500	16.680	13.929	11,000
2023-09-11	16.680	16.680	16.630	16.660	13.912	7,500
2023-09-08	17.000	17.010	16.620	16.900	14.113	20,500
2023-09-07	16.610	16.950	16.410	16.900	14.113	6,000
2023-09-06	16.990	17.000	16.880	16.880	14.096	19,000
2023-09-05	17.000	17.000	16.990	16.990	14.188	5,500
2023-09-04	18.000	18.100	16.870	17.030	14.221	175,000
2023-09-01	17.500	17.500	17.240	17.280	14.430	13,500
2023-08-31	17.100	17.250	17.000	17.250	14.405	6,000
2023-08-30	17.800	17.800	17.500	17.500	14.614	3,000
2023-08-29	17.500	17.950	17.350	17.510	14.622	186,500
2023-08-28	17.010	17.650	17.010	17.640	14.731	12,000

← NewerPage 13 of 20 · 1,183 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.