Macpac Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	28.400	28.400	27.400	27.570	27.570	4,923,750
2025-11-04	23.500	25.880	23.060	25.820	25.820	887,186
2025-11-03	23.340	24.000	23.050	23.530	23.530	156,507
2025-10-31	23.000	23.550	23.000	23.340	23.340	137,997
2025-10-30	24.000	24.300	22.800	23.000	23.000	256,963
2025-10-29	24.850	25.000	23.570	23.820	23.820	108,324
2025-10-28	26.000	26.190	24.530	24.610	24.610	208,713
2025-10-27	26.200	26.400	25.400	25.700	25.700	229,373
2025-10-24	27.210	27.490	25.990	26.180	26.180	155,024
2025-10-23	27.500	29.000	27.070	27.210	27.210	574,345
2025-10-22	27.800	28.000	27.000	27.490	27.490	528,206
2025-10-21	27.580	28.250	27.250	27.690	27.690	194,106
2025-10-20	27.100	28.050	27.100	27.590	27.590	188,186
2025-10-17	28.000	28.180	27.500	27.710	27.710	113,548
2025-10-16	28.260	28.500	27.750	27.770	27.770	271,704
2025-10-15	29.000	29.000	27.750	28.260	28.260	255,485
2025-10-14	29.500	29.700	28.000	28.920	28.420	640,185
2025-10-13	26.000	28.790	25.600	28.690	28.194	1,462,647
2025-10-10	28.020	28.020	25.600	26.170	25.718	747,009
2025-10-09	28.610	28.780	28.000	28.120	27.634	290,472
2025-10-08	29.900	29.900	28.500	28.530	28.037	506,132
2025-10-07	30.640	30.640	29.410	29.900	29.383	202,356
2025-10-06	30.900	31.000	30.250	30.370	29.845	193,450
2025-10-03	31.340	31.550	30.800	31.030	30.494	244,397
2025-10-02	31.050	31.600	30.940	31.070	30.533	350,983
2025-10-01	31.490	31.490	30.900	31.030	30.494	229,702
2025-09-30	31.750	31.980	30.950	31.030	30.494	356,910
2025-09-29	32.230	32.390	31.750	31.750	31.201	236,222
2025-09-26	32.660	32.960	31.910	31.990	31.437	417,167
2025-09-25	32.480	33.300	31.000	32.660	32.095	591,289
2025-09-24	31.890	32.690	31.500	32.240	31.683	394,584
2025-09-23	32.690	32.690	31.810	31.880	31.329	248,561
2025-09-22	32.500	33.300	32.100	32.370	31.810	685,833
2025-09-19	32.150	32.750	32.010	32.240	31.683	409,079
2025-09-18	32.500	32.750	32.010	32.150	31.594	378,021
2025-09-17	32.700	33.150	32.140	32.220	31.663	419,570
2025-09-16	31.680	33.850	31.190	31.990	31.437	1,986,398
2025-09-15	32.840	32.840	30.450	31.330	30.788	612,096
2025-09-12	34.900	35.480	32.400	32.760	32.194	1,890,338
2025-09-11	31.000	33.940	30.860	33.940	33.353	1,688,725
2025-09-10	31.340	31.340	30.610	30.850	30.317	253,651
2025-09-09	31.220	31.230	30.500	30.750	30.218	492,000
2025-09-08	31.990	31.990	31.000	31.120	30.582	790,862
2025-09-05	31.250	32.700	31.000	31.380	30.838	707,863
2025-09-04	31.970	31.990	31.020	31.230	30.690	291,714
2025-09-03	32.010	32.410	31.100	31.660	31.113	470,434
2025-09-02	31.500	33.900	31.150	32.180	31.624	802,991
2025-09-01	32.860	33.500	31.660	31.740	31.191	1,315,493
2025-08-29	33.250	33.900	32.600	33.210	32.636	330,015
2025-08-28	33.850	34.490	33.000	33.060	32.488	304,882
2025-08-27	34.560	34.720	33.500	33.850	33.265	245,672
2025-08-26	34.020	35.750	33.510	34.560	33.963	772,451
2025-08-25	34.560	34.560	33.840	34.080	33.491	432,360
2025-08-22	33.730	35.400	33.100	34.490	33.894	1,541,552
2025-08-21	35.000	35.250	33.400	33.570	32.990	1,064,456
2025-08-20	35.940	36.290	34.510	34.990	34.385	1,356,633
2025-08-19	37.600	39.240	35.420	35.920	35.299	3,402,508
2025-08-18	41.000	41.480	37.400	37.970	37.314	3,114,015
2025-08-15	37.970	40.360	37.210	40.290	39.593	6,926,606
2025-08-13	34.900	36.830	34.600	36.690	36.056	7,772,482

← NewerPage 5 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.