Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 124.80 | 130.00 | 123.15 | 127.20 | 121.34 | 2,100 |
| 2024-02-12 | 138.00 | 138.00 | 129.99 | 130.00 | 124.01 | 2,800 |
| 2024-02-09 | 137.00 | 145.70 | 133.99 | 134.47 | 128.27 | 27,700 |
| 2024-02-07 | 145.00 | 146.99 | 144.85 | 144.85 | 138.17 | 2,300 |
| 2024-02-06 | 143.00 | 144.50 | 143.00 | 144.00 | 137.36 | 1,200 |
| 2024-02-02 | 143.00 | 145.50 | 143.00 | 144.00 | 137.36 | 1,800 |
| 2024-02-01 | 145.00 | 145.00 | 143.00 | 143.50 | 136.88 | 400 |
| 2024-01-31 | 141.90 | 145.25 | 141.90 | 145.22 | 138.52 | 1,000 |
| 2024-01-30 | 138.50 | 138.50 | 138.05 | 138.28 | 131.90 | 1,000 |
| 2024-01-29 | 141.75 | 141.75 | 139.00 | 139.00 | 132.59 | 400 |
| 2024-01-26 | 142.00 | 142.00 | 137.61 | 139.81 | 133.36 | 200 |
| 2024-01-25 | 140.00 | 140.00 | 137.00 | 137.00 | 130.68 | 2,000 |
| 2024-01-24 | 142.25 | 142.25 | 142.25 | 142.25 | 135.69 | 200 |
| 2024-01-23 | 138.00 | 138.00 | 137.05 | 137.53 | 131.19 | 200 |
| 2024-01-22 | 140.00 | 140.00 | 140.00 | 140.00 | 133.54 | 100 |
| 2024-01-17 | 142.00 | 142.00 | 140.00 | 140.00 | 133.54 | 5,500 |
| 2024-01-16 | 146.00 | 146.00 | 143.10 | 143.10 | 136.50 | 500 |
| 2024-01-15 | 144.50 | 144.50 | 144.25 | 144.32 | 137.67 | 3,500 |
| 2024-01-12 | 145.00 | 145.00 | 144.00 | 144.92 | 138.24 | 11,200 |
| 2024-01-11 | 143.00 | 148.90 | 142.01 | 148.90 | 142.03 | 3,600 |
| 2024-01-10 | 144.00 | 144.00 | 142.00 | 142.00 | 135.45 | 100 |
| 2024-01-09 | 142.75 | 144.00 | 142.00 | 142.00 | 135.45 | 2,400 |
| 2024-01-08 | 143.00 | 144.49 | 143.00 | 144.49 | 137.83 | 1,500 |
| 2024-01-05 | 141.06 | 143.68 | 141.06 | 141.94 | 135.40 | 1,200 |
| 2024-01-03 | 140.00 | 142.99 | 140.00 | 142.75 | 136.17 | 4,000 |
| 2024-01-02 | 142.95 | 142.99 | 141.50 | 141.50 | 134.98 | 1,200 |
| 2024-01-01 | 140.00 | 144.69 | 140.00 | 144.15 | 137.50 | 2,900 |
| 2023-12-29 | 140.00 | 141.00 | 137.50 | 139.64 | 133.20 | 4,400 |
| 2023-12-28 | 140.51 | 142.01 | 138.00 | 138.03 | 131.67 | 40,400 |
| 2023-12-27 | 142.00 | 150.00 | 140.00 | 140.24 | 133.77 | 13,700 |
| 2023-12-26 | 141.00 | 143.00 | 141.00 | 141.00 | 134.50 | 2,300 |
| 2023-12-22 | 142.25 | 143.00 | 141.00 | 143.00 | 136.41 | 1,700 |
| 2023-12-21 | 144.10 | 145.00 | 140.00 | 140.80 | 134.31 | 4,000 |
| 2023-12-20 | 151.00 | 151.00 | 145.55 | 145.73 | 139.01 | 5,500 |
| 2023-12-19 | 150.02 | 154.99 | 148.00 | 151.00 | 144.04 | 7,100 |
| 2023-12-18 | 155.01 | 159.90 | 152.00 | 154.49 | 147.37 | 17,200 |
| 2023-12-15 | 158.00 | 158.00 | 157.10 | 157.99 | 150.71 | 13,000 |
| 2023-12-14 | 158.00 | 160.00 | 155.00 | 157.23 | 149.98 | 15,700 |
| 2023-12-13 | 160.39 | 160.50 | 158.00 | 158.00 | 150.72 | 12,900 |
| 2023-12-12 | 161.00 | 161.00 | 158.00 | 158.45 | 151.14 | 15,500 |
| 2023-12-11 | 159.98 | 160.99 | 159.98 | 160.99 | 153.57 | 2,000 |
| 2023-12-08 | 162.00 | 163.70 | 159.00 | 161.05 | 153.62 | 52,900 |
| 2023-12-07 | 157.75 | 161.70 | 157.75 | 159.41 | 152.06 | 64,600 |
| 2023-12-06 | 155.50 | 158.00 | 155.02 | 157.25 | 150.00 | 26,700 |
| 2023-12-05 | 158.00 | 158.00 | 156.00 | 156.00 | 148.81 | 5,100 |
| 2023-12-04 | 160.00 | 161.00 | 158.00 | 158.29 | 150.99 | 12,600 |
| 2023-12-01 | 156.99 | 160.00 | 156.99 | 158.38 | 151.08 | 11,900 |
| 2023-11-30 | 155.20 | 157.00 | 154.01 | 156.68 | 149.46 | 13,900 |
| 2023-11-29 | 157.00 | 157.00 | 155.00 | 155.00 | 147.85 | 5,700 |
| 2023-11-28 | 158.00 | 158.00 | 155.20 | 155.72 | 148.54 | 4,300 |
| 2023-11-27 | 156.00 | 158.00 | 153.06 | 157.50 | 150.24 | 12,700 |
| 2023-11-24 | 155.50 | 157.80 | 154.10 | 156.21 | 149.01 | 9,100 |
| 2023-11-23 | 154.01 | 157.50 | 154.01 | 155.20 | 148.04 | 19,900 |
| 2023-11-22 | 157.00 | 158.50 | 153.00 | 153.00 | 145.95 | 12,800 |
| 2023-11-21 | 149.00 | 156.45 | 148.00 | 152.41 | 145.38 | 14,900 |
| 2023-11-20 | 144.26 | 146.50 | 144.25 | 145.62 | 138.91 | 4,100 |
| 2023-11-17 | 141.00 | 145.02 | 141.00 | 144.14 | 137.49 | 11,000 |
| 2023-11-16 | 145.90 | 148.99 | 144.00 | 145.32 | 138.62 | 7,800 |
| 2023-11-15 | 146.00 | 147.00 | 143.00 | 143.90 | 137.27 | 16,700 |
| 2023-11-14 | 141.50 | 145.50 | 136.75 | 144.38 | 137.72 | 34,600 |
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.