Tri Pack Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	126.00	126.00	123.00	123.33	113.32	700
2022-12-20	126.05	126.05	126.00	126.00	115.78	7,300
2022-12-19	129.15	130.58	129.15	129.95	119.41	2,300
2022-12-14	133.11	135.52	133.11	134.89	123.94	700
2022-12-12	142.61	142.61	131.52	131.55	120.88	2,300
2022-12-09	143.23	143.23	140.30	141.05	129.61	900
2022-12-08	149.43	154.80	143.00	143.00	131.40	11,000
2022-12-07	147.90	148.00	147.00	147.00	135.07	3,000
2022-12-06	146.86	146.86	139.00	139.00	127.72	100
2022-11-30	145.00	145.00	139.00	139.00	127.72	900
2022-11-22	147.00	147.00	145.00	145.00	133.23	5,000
2022-11-21	145.00	151.40	145.00	148.00	135.99	20,100
2022-11-17	145.00	145.00	145.00	145.00	133.23	2,300
2022-11-16	143.00	145.50	143.00	145.21	133.43	7,700
2022-11-15	143.10	146.00	143.00	145.51	133.70	12,100
2022-11-14	137.75	145.90	137.75	143.05	131.44	49,300
2022-11-11	135.85	135.90	135.85	135.90	124.87	34,900
2022-11-10	135.00	135.90	133.00	135.90	124.87	4,300
2022-11-04	135.00	135.00	135.00	135.00	124.05	500
2022-11-03	131.99	136.90	131.99	135.99	124.96	29,700
2022-11-02	131.75	135.00	131.00	132.69	121.92	19,300
2022-11-01	131.32	131.32	131.32	131.32	120.66	1,400
2022-10-28	137.00	137.00	137.00	137.00	125.88	500
2022-10-25	137.00	137.00	137.00	137.00	125.88	100
2022-10-24	136.00	137.00	136.00	137.00	125.88	500
2022-10-21	137.00	137.00	132.20	134.58	123.66	1,600
2022-10-20	135.74	140.00	135.00	136.01	124.97	32,100
2022-10-19	132.00	133.00	131.50	133.00	122.21	800
2022-10-18	134.79	134.80	133.00	133.00	122.21	900
2022-10-17	135.00	136.50	132.00	133.11	122.31	57,800
2022-10-13	136.00	136.00	133.94	133.94	123.07	100
2022-10-12	133.50	133.98	132.00	133.94	123.07	1,000
2022-10-11	130.03	132.00	129.35	131.38	120.72	7,400
2022-10-10	136.00	136.00	128.55	128.55	118.12	3,300
2022-10-07	141.00	141.00	136.00	136.55	125.47	11,200
2022-10-06	142.00	142.00	140.11	140.11	128.74	2,000
2022-10-05	143.00	144.00	140.50	141.10	129.65	900
2022-10-04	143.00	143.10	143.00	143.00	131.40	1,600
2022-10-03	144.00	145.00	142.00	143.01	131.41	4,100
2022-09-30	147.00	147.00	146.00	146.09	134.24	1,200
2022-09-29	147.00	147.20	147.00	147.00	135.07	5,100
2022-09-28	150.00	150.00	150.00	150.00	137.83	200
2022-09-26	149.99	150.00	149.99	150.00	137.83	800
2022-09-23	149.95	150.00	146.15	148.08	136.06	300
2022-09-22	150.00	150.00	149.90	149.95	137.78	200
2022-09-20	148.05	150.00	148.05	150.00	137.83	100
2022-09-19	151.25	155.00	150.00	150.00	137.83	2,400
2022-09-16	152.25	152.25	150.00	151.06	138.80	7,100
2022-09-14	152.00	158.00	152.00	155.00	142.42	800
2022-09-09	154.51	158.00	154.51	158.00	145.18	100
2022-09-08	158.00	158.00	158.00	158.00	145.18	3,100
2022-09-06	157.50	158.00	157.50	158.00	145.18	800
2022-09-05	160.00	162.00	159.00	159.00	146.10	11,400
2022-09-02	154.00	159.00	154.00	157.95	145.13	13,200
2022-08-31	151.50	151.50	151.00	151.00	138.75	2,000
2022-08-30	151.00	151.00	151.00	151.00	138.75	1,900
2022-08-29	150.01	150.01	150.00	150.00	137.83	1,100
2022-08-26	150.00	150.00	150.00	150.00	137.83	500
2022-08-24	157.30	157.30	151.00	153.25	140.82	1,800
2022-08-23	150.50	156.88	150.02	151.00	138.75	2,200

← NewerPage 16 of 20 · 1,146 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.