Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 107.80 | 108.00 | 107.50 | 107.83 | 107.83 | 1,510 |
| 2024-08-19 | 107.00 | 107.00 | 106.00 | 106.02 | 106.02 | 2,286 |
| 2024-08-16 | 107.50 | 107.50 | 107.00 | 107.11 | 107.11 | 16,813 |
| 2024-08-15 | 110.95 | 110.95 | 108.90 | 109.00 | 109.00 | 1,622 |
| 2024-08-13 | 106.11 | 107.50 | 106.11 | 107.00 | 107.00 | 1,002 |
| 2024-08-12 | 106.70 | 116.00 | 105.50 | 110.47 | 110.47 | 9,664 |
| 2024-08-09 | 107.00 | 111.95 | 100.80 | 107.27 | 107.27 | 4,855 |
| 2024-08-08 | 112.00 | 112.00 | 111.60 | 112.00 | 112.00 | 814 |
| 2024-08-07 | 112.00 | 112.00 | 110.00 | 110.01 | 110.01 | 17,318 |
| 2024-08-06 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 7,946 |
| 2024-08-05 | 112.12 | 112.12 | 112.00 | 112.00 | 112.00 | 709 |
| 2024-08-02 | 113.00 | 113.00 | 112.02 | 112.02 | 112.02 | 4,180 |
| 2024-08-01 | 113.00 | 113.11 | 110.00 | 110.69 | 110.69 | 4,286 |
| 2024-07-31 | 114.00 | 114.00 | 112.51 | 113.03 | 113.03 | 5,418 |
| 2024-07-30 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 2,801 |
| 2024-07-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 19,602 |
| 2024-07-26 | 115.00 | 122.00 | 115.00 | 121.99 | 121.99 | 1,201 |
| 2024-07-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 2024-07-24 | 113.20 | 115.00 | 113.20 | 115.00 | 115.00 | 9,732 |
| 2024-07-23 | 117.73 | 117.73 | 113.00 | 115.00 | 115.00 | 3,978 |
| 2024-07-22 | 123.61 | 123.61 | 115.00 | 115.00 | 115.00 | 3,451 |
| 2024-07-19 | 118.99 | 120.00 | 116.00 | 117.74 | 117.74 | 2,449 |
| 2024-07-18 | 115.00 | 119.00 | 115.00 | 117.20 | 117.20 | 5,100 |
| 2024-07-15 | 118.49 | 118.49 | 115.00 | 115.00 | 115.00 | 1,385 |
| 2024-07-12 | 114.02 | 115.07 | 114.02 | 114.98 | 114.98 | 1,910 |
| 2024-07-11 | 116.15 | 117.00 | 115.00 | 115.13 | 115.13 | 2,528 |
| 2024-07-10 | 115.00 | 117.51 | 115.00 | 116.00 | 116.00 | 5,189 |
| 2024-07-09 | 117.00 | 119.99 | 117.00 | 117.51 | 117.51 | 21,849 |
| 2024-07-08 | 119.00 | 119.00 | 115.55 | 116.71 | 116.71 | 2,593 |
| 2024-07-05 | 119.00 | 120.00 | 116.01 | 118.69 | 118.69 | 31,848 |
| 2024-07-04 | 114.00 | 126.44 | 114.00 | 118.77 | 118.77 | 213,128 |
| 2024-07-03 | 114.75 | 116.20 | 114.01 | 116.00 | 116.00 | 9,172 |
| 2024-07-02 | 113.00 | 114.00 | 112.11 | 112.25 | 112.25 | 1,210 |
| 2024-07-01 | 113.00 | 113.25 | 112.10 | 112.14 | 112.14 | 2,121 |
| 2024-06-27 | 114.00 | 114.90 | 112.51 | 114.79 | 114.79 | 4,050 |
| 2024-06-26 | 111.12 | 116.00 | 111.12 | 112.20 | 112.20 | 10,075 |
| 2024-06-25 | 112.51 | 113.95 | 112.20 | 112.20 | 112.20 | 1,860 |
| 2024-06-24 | 114.00 | 114.00 | 112.50 | 112.73 | 112.73 | 2,171 |
| 2024-06-21 | 112.12 | 117.40 | 112.12 | 115.39 | 115.39 | 9,731 |
| 2024-06-20 | 112.51 | 115.78 | 112.50 | 113.50 | 113.50 | 3,533 |
| 2024-06-14 | 112.00 | 116.00 | 112.00 | 115.03 | 115.03 | 1,639 |
| 2024-06-13 | 114.00 | 114.90 | 112.56 | 114.86 | 114.86 | 3,845 |
| 2024-06-12 | 113.00 | 114.90 | 113.00 | 114.90 | 114.90 | 100 |
| 2024-06-11 | 116.90 | 116.90 | 113.00 | 114.90 | 114.90 | 102 |
| 2024-06-10 | 114.99 | 117.50 | 113.00 | 114.90 | 114.90 | 2,998 |
| 2024-06-07 | 118.90 | 118.90 | 112.00 | 112.00 | 112.00 | 37,441 |
| 2024-06-06 | 113.10 | 115.88 | 113.10 | 115.06 | 115.06 | 6,235 |
| 2024-06-05 | 113.50 | 115.49 | 112.50 | 114.29 | 114.29 | 2,940 |
| 2024-06-04 | 114.48 | 114.48 | 112.73 | 112.73 | 112.73 | 113 |
| 2024-06-03 | 112.51 | 114.59 | 112.50 | 112.73 | 112.73 | 7,208 |
| 2024-05-31 | 112.00 | 114.00 | 112.00 | 112.50 | 112.50 | 9,600 |
| 2024-05-30 | 111.61 | 113.00 | 111.00 | 112.95 | 112.95 | 12,188 |
| 2024-05-29 | 112.75 | 113.00 | 111.80 | 111.97 | 111.97 | 6,156 |
| 2024-05-27 | 112.50 | 113.99 | 112.50 | 112.60 | 112.60 | 3,535 |
| 2024-05-24 | 114.00 | 114.95 | 112.52 | 113.21 | 113.21 | 1,757 |
| 2024-05-23 | 113.99 | 114.00 | 111.96 | 111.96 | 111.96 | 167 |
| 2024-05-22 | 115.86 | 115.86 | 111.11 | 111.96 | 111.96 | 6,203 |
| 2024-05-21 | 111.52 | 113.97 | 111.25 | 113.36 | 113.36 | 4,752 |
| 2024-05-20 | 114.90 | 114.90 | 111.25 | 112.20 | 112.20 | 5,627 |
| 2024-05-17 | 115.98 | 115.98 | 113.17 | 114.00 | 114.00 | 2,917 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-15 | 6.0000 PKR |
| 2023-03-31 | 5.0000 PKR |
| 2022-04-12 | 13.0000 PKR |
| 2021-04-05 | 5.0000 PKR |
| 2019-04-01 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.