Tri Pack Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	125.10	129.00	125.10	128.62	118.18	151,900
2023-03-27	124.00	124.50	124.00	124.50	114.40	140,300
2023-03-24	121.10	124.10	121.10	124.10	114.03	1,100
2023-03-22	124.50	124.50	123.00	123.00	113.02	200
2023-03-20	125.00	125.00	123.00	123.00	113.02	5,100
2023-03-17	125.00	126.00	124.25	124.25	114.17	4,900
2023-03-16	124.50	124.99	124.00	124.09	114.02	4,500
2023-03-15	131.95	131.95	126.00	126.96	116.66	2,800
2023-03-14	123.00	129.00	123.00	128.74	118.29	2,900
2023-03-13	129.00	132.98	129.00	130.99	120.36	200
2023-03-08	125.88	126.00	125.88	126.00	115.78	900
2023-03-07	123.50	125.00	123.50	124.71	114.59	900
2023-03-06	123.00	123.51	123.00	123.31	113.30	2,900
2023-03-03	123.00	123.00	123.00	123.00	113.02	1,100
2023-03-02	123.00	123.00	121.90	122.62	112.67	3,500
2023-03-01	122.87	122.87	122.85	122.86	112.89	300
2023-02-28	122.00	124.00	122.00	122.87	112.90	3,800
2023-02-27	125.51	125.51	125.51	125.51	115.33	300
2023-02-24	129.00	129.00	128.00	128.50	118.07	200
2023-02-23	129.00	130.00	128.90	129.94	119.40	7,600
2023-02-22	129.00	129.00	129.00	129.00	118.53	300
2023-02-21	129.00	129.00	129.00	129.00	118.53	200
2023-02-20	130.00	130.00	129.00	129.00	118.53	300
2023-02-16	130.00	130.00	130.00	130.00	119.45	1,100
2023-02-15	132.00	132.00	131.00	132.00	121.29	2,200
2023-02-10	132.00	133.80	128.52	130.44	119.86	2,300
2023-02-09	127.50	134.00	124.00	133.07	122.27	13,700
2023-02-08	130.00	130.50	128.00	129.82	119.29	2,200
2023-02-06	128.50	130.00	128.50	130.00	119.45	2,800
2023-02-03	128.50	128.50	128.50	128.50	118.07	200
2023-02-02	128.50	128.50	128.50	128.50	118.07	200
2023-01-31	126.00	129.00	126.00	128.50	118.07	3,000
2023-01-30	121.55	127.00	121.00	126.24	116.00	5,500
2023-01-27	128.00	128.50	127.00	127.00	116.70	2,500
2023-01-26	126.95	128.00	126.95	128.00	117.61	10,200
2023-01-25	126.99	127.00	125.00	127.00	116.70	2,800
2023-01-24	127.00	128.00	127.00	128.00	117.61	2,200
2023-01-23	125.00	125.00	125.00	125.00	114.86	200
2023-01-20	123.21	128.80	123.20	128.80	118.35	200
2023-01-19	128.00	128.80	128.00	128.80	118.35	3,000
2023-01-18	128.00	129.80	126.00	127.99	117.60	1,900
2023-01-17	126.10	130.00	126.10	130.00	119.45	100
2023-01-16	130.00	130.32	126.16	130.00	119.45	12,100
2023-01-13	128.00	128.00	128.00	128.00	117.61	200
2023-01-12	128.42	128.99	128.00	128.99	118.52	1,300
2023-01-11	124.20	128.00	124.00	127.75	117.38	1,500
2023-01-10	127.50	128.50	127.01	128.33	117.92	2,400
2023-01-09	125.00	129.00	125.00	128.50	118.07	400
2023-01-06	132.49	132.49	125.03	129.32	118.83	1,600
2023-01-05	124.50	125.05	124.50	125.03	114.88	400
2023-01-04	124.93	124.93	124.25	124.30	114.21	2,500
2023-01-03	125.30	125.80	124.50	124.93	114.79	4,700
2023-01-02	125.40	125.40	125.40	125.40	115.22	500
2022-12-30	126.00	126.00	125.00	125.40	115.22	1,000
2022-12-29	129.00	131.32	128.55	129.94	119.40	500
2022-12-28	130.00	130.00	128.00	128.55	118.12	700
2022-12-27	130.00	130.26	130.00	130.03	119.48	800
2022-12-26	128.00	129.50	127.00	129.50	118.99	31,600
2022-12-23	126.20	126.20	123.33	123.33	113.32	100
2022-12-21	126.00	126.00	123.00	123.33	113.32	700

← NewerPage 15 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.