Tri Pack Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	136.00	138.69	134.05	137.60	131.26	16,000
2023-11-10	132.95	136.00	132.95	133.93	127.75	19,700
2023-11-08	134.49	136.50	132.10	132.41	126.30	23,500
2023-11-07	133.00	136.00	131.00	131.97	125.89	31,600
2023-11-06	125.00	131.95	125.00	130.60	124.58	22,000
2023-11-03	124.95	128.00	123.10	124.80	119.05	29,200
2023-11-02	122.01	123.00	122.00	122.17	116.54	16,700
2023-11-01	123.00	123.50	122.50	122.50	116.85	14,900
2023-10-31	123.30	123.60	122.00	122.12	116.49	19,300
2023-10-30	125.88	126.00	123.30	124.60	118.86	9,500
2023-10-27	122.40	122.40	122.15	122.15	116.52	10,100
2023-10-26	125.50	126.75	124.00	124.67	118.92	6,500
2023-10-25	122.51	126.80	121.98	122.09	116.46	66,500
2023-10-24	121.65	123.00	121.65	122.05	116.42	1,500
2023-10-23	123.00	124.00	121.99	122.01	116.38	22,900
2023-10-20	124.05	124.05	121.51	122.00	116.37	8,100
2023-10-19	125.00	128.00	123.25	125.09	119.32	6,700
2023-10-18	129.00	132.00	128.58	128.58	122.65	22,500
2023-10-17	138.00	139.75	138.00	139.00	132.59	12,500
2023-10-16	130.00	137.00	128.00	135.76	129.50	23,700
2023-10-13	131.00	131.00	129.00	129.45	123.48	13,700
2023-10-12	127.00	129.00	127.00	129.00	123.05	1,000
2023-10-11	127.10	129.00	127.00	128.75	122.81	11,400
2023-10-10	124.95	127.15	124.95	127.15	121.29	2,000
2023-10-09	122.80	122.80	122.80	122.80	117.14	500
2023-10-05	120.00	121.98	120.00	120.44	114.89	900
2023-10-03	118.01	120.00	118.01	120.00	114.47	700
2023-09-28	119.25	119.25	119.05	119.06	113.57	1,100
2023-09-27	122.00	125.00	122.00	122.50	116.85	3,800
2023-09-26	122.00	122.00	122.00	122.00	116.37	500
2023-09-25	120.50	120.50	120.00	120.40	114.85	1,200
2023-09-21	119.00	123.98	119.00	119.55	114.04	26,800
2023-09-19	118.00	118.00	118.00	118.00	112.56	300
2023-09-18	120.00	122.95	118.00	120.00	114.47	500
2023-09-15	120.00	120.00	120.00	120.00	114.47	800
2023-09-14	120.02	120.02	119.00	119.00	113.51	3,900
2023-09-12	120.00	120.02	120.00	120.02	114.49	200
2023-09-11	120.02	120.02	120.02	120.02	114.49	600
2023-09-08	126.00	126.00	126.00	126.00	120.19	200
2023-09-07	116.00	121.00	116.00	121.00	115.42	200
2023-09-05	121.00	121.00	121.00	121.00	115.42	1,000
2023-09-04	117.02	123.85	117.00	121.90	116.28	1,500
2023-08-31	125.00	125.00	122.00	122.00	116.37	700
2023-08-30	122.06	122.06	122.06	122.06	116.43	400
2023-08-29	132.00	132.00	129.00	129.50	123.53	800
2023-08-24	130.00	133.75	130.00	133.75	127.58	9,600
2023-08-23	129.00	129.00	129.00	129.00	123.05	200
2023-08-22	132.00	133.00	129.00	130.50	124.48	9,300
2023-08-18	128.05	132.50	128.05	132.50	126.39	2,600
2023-08-17	135.00	135.00	130.00	130.06	124.06	4,300
2023-08-16	136.00	140.50	135.00	135.42	129.18	20,100
2023-08-11	134.75	135.00	134.75	134.88	128.66	200
2023-08-10	137.95	137.95	125.30	130.00	124.01	1,900
2023-08-09	130.00	134.94	130.00	130.82	124.79	600
2023-08-08	128.11	133.99	128.11	130.07	124.07	300
2023-08-07	134.00	136.01	134.00	136.01	129.74	100
2023-08-03	135.00	137.99	135.00	136.01	129.74	23,300
2023-08-02	137.00	137.99	132.00	136.79	130.48	600
2023-08-01	136.00	136.00	136.00	136.00	129.73	500
2023-07-31	123.00	133.30	123.00	133.24	127.10	52,000

← NewerPage 13 of 19 · 1,139 trading daysOlder →

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.