Tri Pack Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	151.50	151.50	150.00	150.00	137.83	1,500
2022-08-18	151.20	153.00	151.00	151.16	138.89	1,300
2022-08-17	158.99	163.63	150.00	152.10	139.76	4,800
2022-08-16	158.00	158.00	158.00	158.00	145.18	400
2022-08-15	155.02	159.00	155.01	157.50	144.72	7,800
2022-08-12	155.00	155.20	155.00	155.20	142.61	2,700
2022-08-11	156.00	156.00	155.00	155.67	143.04	1,100
2022-08-10	156.00	156.00	156.00	156.00	143.34	100
2022-08-03	155.99	156.00	155.99	156.00	143.34	500
2022-08-02	147.00	147.00	147.00	147.00	135.07	100
2022-08-01	147.00	147.00	147.00	147.00	135.07	200
2022-07-28	156.80	156.80	147.00	147.04	135.11	800
2022-07-22	147.00	147.00	147.00	147.00	135.07	600
2022-07-21	149.00	149.00	147.10	147.10	135.16	2,600
2022-07-20	151.76	152.01	151.76	152.01	139.68	3,800
2022-07-19	159.00	159.00	157.00	158.87	145.98	1,500
2022-07-18	156.10	159.00	153.01	159.00	146.10	1,300
2022-07-15	160.01	160.01	160.01	160.01	147.03	300
2022-07-14	160.00	160.00	160.00	160.00	147.02	3,700
2022-07-13	156.05	164.75	156.05	161.45	148.35	300
2022-07-07	164.00	164.00	160.00	160.00	147.02	100
2022-07-05	161.51	161.51	158.15	160.00	147.02	5,400
2022-07-01	157.01	163.99	157.00	161.50	148.40	3,500
2022-06-30	165.00	165.00	164.00	165.00	151.61	3,500
2022-06-29	156.10	161.00	156.10	161.00	147.94	1,400
2022-06-28	161.01	162.00	161.01	162.00	148.86	1,300
2022-06-27	156.10	162.00	156.10	161.00	147.94	1,700
2022-06-24	156.10	160.00	156.10	160.00	147.02	1,200
2022-06-23	163.00	163.00	161.25	161.25	148.17	100
2022-06-22	161.20	161.25	159.94	161.25	148.17	47,900
2022-06-21	160.00	160.00	159.94	159.94	146.96	700
2022-06-10	155.00	160.00	155.00	159.94	146.96	600
2022-06-09	157.03	164.98	157.00	157.00	144.26	10,200
2022-06-08	157.00	161.00	157.00	159.26	146.34	500
2022-06-03	167.00	167.00	165.00	165.00	151.61	3,500
2022-06-02	164.50	164.50	164.50	164.50	151.15	600
2022-06-01	162.10	166.00	162.10	165.05	151.66	5,400
2022-05-31	161.00	167.00	161.00	164.00	150.69	200
2022-05-30	157.20	169.00	157.20	168.30	154.64	900
2022-05-27	160.50	170.50	160.50	167.75	154.14	700
2022-05-26	164.50	164.50	162.11	162.11	148.96	100
2022-05-17	154.50	164.00	154.50	162.11	148.96	27,200
2022-05-16	161.75	161.75	155.00	155.00	142.42	100
2022-05-13	154.10	155.00	154.10	155.00	142.42	300
2022-05-12	154.88	155.20	154.88	155.10	142.52	300
2022-05-11	156.50	161.00	154.00	155.00	142.42	3,600
2022-05-10	159.25	161.00	156.50	158.71	145.83	2,300
2022-05-09	169.70	169.70	160.00	160.00	147.02	3,600
2022-05-06	167.00	169.00	164.00	167.71	154.10	1,300
2022-04-28	169.37	169.95	169.37	169.68	155.91	300
2022-04-27	169.40	169.40	169.40	169.40	155.65	700
2022-04-26	168.00	168.00	161.60	164.50	151.15	2,600
2022-04-25	171.99	172.00	170.00	170.00	156.21	900
2022-04-22	168.00	169.00	168.00	169.00	155.29	900
2022-04-20	169.00	169.00	165.26	167.80	154.18	1,700
2022-04-19	170.00	173.50	170.00	170.00	156.21	1,900
2022-04-18	170.00	170.00	165.10	169.00	155.29	1,000
2022-04-15	177.00	177.00	170.00	171.69	157.76	4,300
2022-04-14	172.10	174.15	172.10	173.13	159.08	200
2022-04-13	176.00	176.00	173.10	173.50	159.42	1,100

← NewerPage 17 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.