Tri Pack Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	123.01	128.00	123.01	124.00	118.28	5,000
2023-07-21	126.50	126.50	123.00	125.33	119.55	300
2023-07-20	122.00	125.00	122.00	122.60	116.95	1,200
2023-07-19	122.00	122.00	122.00	122.00	116.37	100
2023-07-18	122.00	122.00	122.00	122.00	116.37	1,100
2023-07-17	121.93	121.93	121.93	121.93	116.31	200
2023-07-14	121.00	122.90	120.00	121.93	116.31	800
2023-07-13	125.00	125.00	125.00	125.00	119.24	2,000
2023-07-12	128.90	128.90	123.50	123.77	118.06	1,500
2023-07-11	128.50	128.50	123.01	124.32	118.59	1,300
2023-07-10	122.00	123.96	122.00	123.73	118.03	5,500
2023-07-07	120.50	120.50	120.50	120.50	114.94	7,500
2023-07-06	120.00	120.00	120.00	120.00	114.47	400
2023-07-05	123.00	123.00	120.35	120.35	114.80	11,100
2023-07-04	118.10	123.45	118.10	122.54	116.89	1,700
2023-07-03	123.00	123.00	122.00	122.40	116.76	2,400
2023-06-26	116.90	120.00	116.90	119.35	113.85	2,000
2023-06-23	113.00	114.00	113.00	113.20	107.98	500
2023-06-20	119.90	119.90	119.90	119.90	114.37	100,000
2023-06-19	120.50	120.50	119.90	119.90	114.37	600,100
2023-06-16	118.80	120.90	116.00	120.59	115.03	3,100
2023-06-15	118.79	118.79	118.79	118.79	113.31	100
2023-06-14	120.00	121.00	118.79	118.79	113.31	200
2023-06-13	118.00	119.00	117.26	118.79	113.31	2,500
2023-06-12	119.31	122.80	117.75	117.75	112.32	23,700
2023-06-08	124.00	124.63	123.00	124.63	118.88	200
2023-06-06	121.95	128.00	120.00	124.63	118.88	3,400
2023-06-05	118.00	122.10	118.00	122.10	116.47	100
2023-06-02	118.65	122.10	118.65	122.10	116.47	200
2023-06-01	124.00	124.00	121.15	122.10	116.47	500
2023-05-31	138.00	138.00	121.00	127.69	121.80	6,800
2023-05-30	122.00	131.00	122.00	128.99	123.04	43,400
2023-05-29	120.00	124.00	120.00	123.75	118.04	3,700
2023-05-25	117.10	121.90	117.10	121.90	116.28	100
2023-05-19	115.02	121.90	115.02	121.90	116.28	1,000
2023-05-15	123.70	123.70	120.00	121.43	115.83	400
2023-05-12	114.23	121.00	114.23	115.61	110.28	200
2023-05-09	114.20	120.00	114.15	115.61	110.28	1,100
2023-05-08	123.00	123.00	120.00	120.00	114.47	1,200
2023-05-05	120.00	120.00	120.00	120.00	114.47	1,300
2023-05-04	118.15	118.15	118.15	118.15	112.70	500
2023-05-03	119.00	122.00	119.00	122.00	116.37	7,400
2023-05-02	117.05	120.00	117.00	119.85	114.32	3,900
2023-04-28	119.00	119.00	115.00	116.33	110.97	400
2023-04-27	118.00	119.00	118.00	119.00	113.51	2,800
2023-04-26	113.01	117.00	113.00	117.00	111.61	3,500
2023-04-19	117.00	117.00	113.00	113.00	107.79	8,800
2023-04-18	115.01	117.25	115.01	117.00	111.61	1,600
2023-04-17	115.00	115.00	115.00	115.00	109.70	1,000
2023-04-13	115.00	115.49	115.00	115.49	110.17	100
2023-04-12	114.00	115.50	113.00	115.49	110.17	800
2023-04-10	114.00	114.50	109.95	113.48	108.25	3,000
2023-04-07	114.00	118.00	114.00	116.00	110.65	1,100
2023-04-06	115.00	115.00	114.00	114.00	108.74	2,900
2023-04-05	113.18	119.78	113.18	114.62	109.34	3,800
2023-04-04	121.00	121.00	118.00	118.00	112.56	2,200
2023-04-03	122.00	122.00	122.00	122.00	116.37	500
2023-03-31	132.00	132.00	124.95	126.00	120.19	3,600
2023-03-30	134.00	138.00	134.00	136.14	125.09	152,200
2023-03-29	129.55	133.00	129.55	133.00	122.21	9,100

← NewerPage 14 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.