Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 116.39 | 116.39 | 113.12 | 114.00 | 114.00 | 4,317 |
| 2024-05-15 | 114.00 | 116.00 | 113.00 | 113.75 | 113.75 | 5,293 |
| 2024-05-14 | 115.01 | 116.90 | 115.00 | 115.01 | 115.01 | 3,169 |
| 2024-05-13 | 116.00 | 116.99 | 115.00 | 115.49 | 115.49 | 8,220 |
| 2024-05-10 | 114.00 | 121.90 | 114.00 | 116.30 | 116.30 | 28,478 |
| 2024-05-09 | 112.99 | 114.03 | 112.55 | 113.79 | 113.79 | 23,007 |
| 2024-05-08 | 110.70 | 112.94 | 110.00 | 111.55 | 111.55 | 19,551 |
| 2024-05-07 | 112.70 | 112.70 | 107.51 | 110.00 | 110.00 | 27,256 |
| 2024-05-06 | 112.00 | 112.00 | 108.80 | 109.63 | 109.63 | 43,689 |
| 2024-05-03 | 115.00 | 120.00 | 110.00 | 111.84 | 111.84 | 36,428 |
| 2024-05-02 | 119.01 | 119.01 | 114.90 | 115.24 | 115.24 | 5,032 |
| 2024-04-30 | 120.00 | 120.88 | 119.00 | 119.30 | 119.30 | 3,647 |
| 2024-04-29 | 121.00 | 121.00 | 119.25 | 119.25 | 119.25 | 3,958 |
| 2024-04-26 | 120.00 | 123.00 | 120.00 | 121.03 | 121.03 | 7,260 |
| 2024-04-25 | 121.00 | 121.00 | 119.00 | 120.01 | 120.01 | 3,345 |
| 2024-04-24 | 119.19 | 120.50 | 119.00 | 120.42 | 120.42 | 8,484 |
| 2024-04-23 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 713 |
| 2024-04-22 | 119.00 | 121.75 | 118.11 | 118.12 | 118.12 | 4,903 |
| 2024-04-19 | 120.11 | 122.00 | 119.11 | 120.00 | 120.00 | 10,400 |
| 2024-04-18 | 124.50 | 124.90 | 123.11 | 123.71 | 123.71 | 1,400 |
| 2024-04-17 | 126.00 | 126.00 | 124.55 | 125.10 | 125.10 | 1,600 |
| 2024-04-16 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | 3,700 |
| 2024-04-15 | 135.15 | 136.00 | 130.00 | 130.13 | 130.13 | 6,700 |
| 2024-04-09 | 139.90 | 142.50 | 137.00 | 140.97 | 134.47 | 17,100 |
| 2024-04-08 | 138.99 | 138.99 | 135.00 | 135.05 | 128.82 | 22,200 |
| 2024-04-04 | 141.99 | 141.99 | 139.00 | 139.00 | 132.59 | 700 |
| 2024-04-03 | 139.00 | 140.00 | 139.00 | 139.41 | 132.98 | 3,300 |
| 2024-04-02 | 138.80 | 138.80 | 138.80 | 138.80 | 132.40 | 2,000 |
| 2024-04-01 | 138.90 | 138.90 | 135.00 | 137.99 | 131.63 | 1,600 |
| 2024-03-28 | 135.00 | 135.00 | 135.00 | 135.00 | 128.78 | 1,000 |
| 2024-03-26 | 137.00 | 138.00 | 137.00 | 137.95 | 131.59 | 1,100 |
| 2024-03-25 | 133.50 | 137.86 | 133.50 | 136.91 | 130.60 | 600 |
| 2024-03-22 | 133.40 | 133.49 | 133.40 | 133.49 | 127.34 | 1,200 |
| 2024-03-21 | 132.50 | 133.49 | 132.50 | 133.49 | 127.34 | 1,200 |
| 2024-03-20 | 131.00 | 133.00 | 131.00 | 132.50 | 126.39 | 1,700 |
| 2024-03-19 | 132.50 | 133.50 | 131.00 | 131.56 | 125.49 | 3,600 |
| 2024-03-18 | 132.50 | 132.50 | 132.50 | 132.50 | 126.39 | 1,600 |
| 2024-03-15 | 133.90 | 133.90 | 133.90 | 133.90 | 127.73 | 1,000 |
| 2024-03-14 | 133.00 | 133.00 | 133.00 | 133.00 | 126.87 | 1,900 |
| 2024-03-13 | 129.50 | 129.55 | 129.50 | 129.51 | 123.54 | 1,400 |
| 2024-03-12 | 130.50 | 132.00 | 129.15 | 129.92 | 123.93 | 4,700 |
| 2024-03-11 | 132.89 | 135.50 | 132.89 | 135.00 | 128.78 | 3,500 |
| 2024-03-08 | 131.00 | 134.00 | 131.00 | 132.90 | 126.77 | 3,200 |
| 2024-03-07 | 130.00 | 130.00 | 129.00 | 130.00 | 124.01 | 7,000 |
| 2024-03-06 | 128.00 | 130.00 | 127.90 | 128.25 | 122.34 | 11,600 |
| 2024-03-05 | 123.16 | 131.00 | 123.16 | 127.91 | 122.01 | 37,800 |
| 2024-03-04 | 126.45 | 128.00 | 126.45 | 128.00 | 122.10 | 2,000 |
| 2024-03-01 | 124.00 | 125.00 | 124.00 | 125.00 | 119.24 | 2,000 |
| 2024-02-29 | 125.95 | 125.95 | 123.11 | 123.86 | 118.15 | 18,100 |
| 2024-02-28 | 125.00 | 125.00 | 122.00 | 122.24 | 116.60 | 3,800 |
| 2024-02-27 | 124.05 | 124.50 | 124.02 | 124.18 | 118.45 | 2,000 |
| 2024-02-26 | 125.10 | 126.00 | 124.04 | 124.52 | 118.78 | 5,700 |
| 2024-02-23 | 124.50 | 126.50 | 124.50 | 126.50 | 120.67 | 4,900 |
| 2024-02-22 | 125.50 | 126.00 | 125.00 | 125.00 | 119.24 | 1,700 |
| 2024-02-21 | 123.95 | 128.50 | 123.00 | 124.33 | 118.60 | 2,300 |
| 2024-02-20 | 124.01 | 124.01 | 120.05 | 122.40 | 116.76 | 19,300 |
| 2024-02-19 | 124.95 | 124.95 | 122.00 | 124.00 | 118.28 | 2,900 |
| 2024-02-16 | 125.01 | 125.01 | 123.11 | 124.03 | 118.31 | 2,900 |
| 2024-02-15 | 125.99 | 126.50 | 125.10 | 125.10 | 119.33 | 3,600 |
| 2024-02-14 | 130.00 | 131.00 | 123.00 | 124.48 | 118.74 | 42,100 |
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.