Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 176.00 | 176.00 | 173.10 | 173.50 | 159.42 | 1,100 |
| 2022-04-12 | 174.12 | 176.22 | 173.00 | 175.00 | 160.80 | 12,400 |
| 2022-04-11 | 184.99 | 190.00 | 184.00 | 189.22 | 161.92 | 13,100 |
| 2022-04-08 | 179.90 | 180.00 | 179.90 | 180.00 | 154.03 | 4,200 |
| 2022-04-07 | 179.00 | 179.00 | 177.60 | 178.30 | 152.58 | 1,800 |
| 2022-04-06 | 179.20 | 179.20 | 177.02 | 178.00 | 152.32 | 2,500 |
| 2022-04-05 | 179.90 | 179.90 | 177.50 | 177.50 | 151.89 | 6,000 |
| 2022-04-04 | 172.01 | 179.00 | 172.00 | 178.26 | 152.54 | 4,100 |
| 2022-04-01 | 179.50 | 179.90 | 178.11 | 178.57 | 152.81 | 8,400 |
| 2022-03-31 | 179.00 | 179.50 | 178.10 | 178.80 | 153.00 | 2,200 |
| 2022-03-30 | 178.40 | 179.00 | 177.50 | 178.77 | 152.98 | 3,000 |
| 2022-03-29 | 178.00 | 179.40 | 177.02 | 177.86 | 152.20 | 5,900 |
| 2022-03-28 | 178.75 | 178.99 | 175.80 | 177.00 | 151.46 | 4,200 |
| 2022-03-25 | 178.00 | 179.00 | 177.50 | 178.25 | 152.53 | 700 |
| 2022-03-24 | 176.99 | 177.50 | 175.20 | 176.90 | 151.38 | 2,000 |
| 2022-03-22 | 176.00 | 176.99 | 175.99 | 176.50 | 151.04 | 1,300 |
| 2022-03-21 | 176.00 | 176.50 | 175.99 | 176.27 | 150.84 | 3,000 |
| 2022-03-18 | 172.00 | 179.80 | 172.00 | 173.15 | 148.17 | 2,700 |
| 2022-03-17 | 176.05 | 176.05 | 174.50 | 174.86 | 149.63 | 4,300 |
| 2022-03-16 | 171.51 | 175.05 | 171.51 | 174.00 | 148.90 | 9,800 |
| 2022-03-15 | 175.00 | 175.00 | 173.12 | 173.58 | 148.54 | 6,000 |
| 2022-03-14 | 177.75 | 177.75 | 174.50 | 174.93 | 149.69 | 3,300 |
| 2022-03-11 | 177.50 | 177.50 | 174.00 | 175.00 | 149.75 | 8,300 |
| 2022-03-10 | 175.50 | 177.50 | 175.00 | 177.50 | 151.89 | 3,700 |
| 2022-03-09 | 174.25 | 175.00 | 172.05 | 173.27 | 148.27 | 8,200 |
| 2022-03-08 | 174.00 | 175.00 | 173.00 | 173.15 | 148.17 | 17,700 |
| 2022-03-07 | 175.01 | 176.00 | 173.00 | 173.15 | 148.17 | 6,800 |
| 2022-03-04 | 180.00 | 183.95 | 177.25 | 177.65 | 152.02 | 10,300 |
| 2022-03-03 | 176.00 | 179.97 | 176.00 | 178.00 | 152.32 | 6,700 |
| 2022-03-02 | 178.00 | 178.00 | 175.00 | 175.94 | 150.56 | 2,400 |
| 2022-03-01 | 177.00 | 179.00 | 175.00 | 175.68 | 150.33 | 15,600 |
| 2022-02-28 | 176.00 | 178.00 | 172.00 | 175.48 | 150.16 | 9,600 |
| 2022-02-25 | 175.10 | 185.45 | 172.80 | 173.64 | 148.59 | 95,100 |
| 2022-02-24 | 182.00 | 182.00 | 172.00 | 172.52 | 147.63 | 18,500 |
| 2022-02-23 | 189.75 | 189.99 | 184.00 | 184.33 | 157.74 | 7,500 |
| 2022-02-22 | 189.00 | 190.00 | 185.25 | 186.25 | 159.38 | 1,400 |
| 2022-02-21 | 185.00 | 188.00 | 185.00 | 187.53 | 160.48 | 5,800 |
| 2022-02-17 | 187.00 | 187.00 | 181.30 | 182.41 | 156.09 | 6,100 |
| 2022-02-16 | 182.00 | 184.00 | 181.26 | 181.91 | 155.67 | 2,700 |
| 2022-02-15 | 182.03 | 182.03 | 182.00 | 182.00 | 155.74 | 500 |
| 2022-02-14 | 186.00 | 186.00 | 183.00 | 183.10 | 156.68 | 33,000 |
| 2022-02-11 | 189.99 | 189.99 | 186.70 | 186.73 | 159.79 | 1,500 |
| 2022-02-10 | 186.61 | 187.00 | 184.00 | 186.75 | 159.81 | 5,500 |
| 2022-02-09 | 189.00 | 189.00 | 186.55 | 188.00 | 160.88 | 3,600 |
| 2022-02-08 | 186.25 | 189.00 | 186.25 | 188.00 | 160.88 | 2,000 |
| 2022-02-07 | 190.00 | 190.00 | 186.50 | 186.50 | 159.59 | 1,600 |
| 2022-02-04 | 189.00 | 189.01 | 189.00 | 189.01 | 161.74 | 400 |
| 2022-02-03 | 190.00 | 190.00 | 188.50 | 188.50 | 161.31 | 500 |
| 2022-02-02 | 190.00 | 190.00 | 189.00 | 190.00 | 162.59 | 8,000 |
| 2022-02-01 | 187.71 | 187.71 | 186.00 | 186.00 | 159.17 | 3,700 |
| 2022-01-31 | 190.00 | 191.49 | 185.00 | 186.90 | 159.94 | 11,000 |
| 2022-01-28 | 186.25 | 190.00 | 186.00 | 188.75 | 161.52 | 5,200 |
| 2022-01-27 | 190.00 | 190.00 | 188.00 | 188.02 | 160.89 | 2,700 |
| 2022-01-26 | 188.80 | 190.00 | 188.80 | 190.00 | 162.59 | 100 |
| 2022-01-25 | 187.05 | 190.00 | 187.00 | 190.00 | 162.59 | 1,800 |
| 2022-01-24 | 188.00 | 193.00 | 185.20 | 186.89 | 159.93 | 7,200 |
| 2022-01-21 | 190.00 | 190.10 | 189.02 | 189.02 | 161.75 | 3,300 |
| 2022-01-20 | 189.13 | 191.35 | 187.25 | 191.22 | 163.63 | 2,900 |
| 2022-01-19 | 189.03 | 189.50 | 189.00 | 189.13 | 161.84 | 700 |
| 2022-01-18 | 192.00 | 192.00 | 190.00 | 190.25 | 162.80 | 800 |
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.