Tri Pack Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	191.75	191.91	190.30	190.97	163.42	8,600
2022-01-14	195.90	195.90	193.01	193.49	165.58	1,900
2022-01-13	193.00	194.90	192.50	194.90	166.78	2,500
2022-01-12	195.00	195.00	194.00	194.01	166.02	4,500
2022-01-11	197.00	198.00	194.30	195.00	166.87	9,700
2022-01-10	200.00	200.00	195.25	195.77	167.53	10,700
2022-01-07	203.00	203.00	199.00	200.00	171.15	7,000
2022-01-06	200.01	204.00	198.10	200.24	171.35	8,600
2022-01-05	203.20	203.20	201.00	201.07	172.06	18,200
2022-01-04	203.00	207.00	203.00	203.10	173.80	29,700
2022-01-03	206.00	209.95	200.75	201.99	172.85	21,800
2021-12-31	205.00	207.40	202.51	203.05	173.76	46,000
2021-12-30	218.80	219.00	203.50	203.72	174.33	292,000
2021-12-28	219.99	220.00	219.99	220.00	188.26	800
2021-12-27	220.02	222.97	215.06	222.78	190.64	21,300
2021-12-24	229.99	229.99	223.50	223.90	191.60	5,800
2021-12-23	213.00	224.00	213.00	224.00	191.68	1,000
2021-12-22	223.00	226.00	222.89	223.00	190.83	32,900
2021-12-21	218.00	220.00	215.01	219.17	187.55	8,800
2021-12-20	222.00	222.00	209.71	216.08	184.91	122,600
2021-12-17	224.50	224.50	220.03	221.15	189.24	1,000
2021-12-16	221.90	225.00	220.00	224.19	191.85	26,400
2021-12-15	218.90	223.00	218.00	219.69	188.00	12,800
2021-12-14	193.00	216.00	193.00	215.50	184.41	23,000
2021-12-13	204.00	205.00	204.00	205.00	175.42	100
2021-12-10	208.50	210.00	205.00	205.00	175.42	75,400
2021-12-09	205.25	210.00	201.12	208.27	178.22	11,700
2021-12-08	210.00	210.00	205.00	206.86	177.02	13,400
2021-12-07	211.00	211.00	210.00	210.00	179.70	700
2021-12-06	210.01	215.00	205.00	210.73	180.33	211,400
2021-12-03	215.00	219.99	202.26	213.08	182.34	84,300
2021-12-02	222.50	222.50	217.00	218.35	186.85	73,900
2021-12-01	223.00	226.50	223.00	224.97	192.51	8,600
2021-11-30	223.00	223.00	222.00	223.00	190.83	8,700
2021-11-29	217.00	224.00	217.00	222.38	190.30	38,700
2021-11-26	220.00	223.98	217.10	219.07	187.46	65,200
2021-11-25	220.50	221.00	217.01	218.77	187.21	47,400
2021-11-24	220.00	220.49	220.00	220.49	188.68	51,500
2021-11-23	223.90	223.90	216.00	218.21	186.73	8,600
2021-11-22	227.11	227.11	221.00	221.04	189.15	91,900
2021-11-19	225.00	230.00	224.00	228.78	195.77	170,600
2021-11-18	220.01	222.90	220.01	222.90	190.74	700
2021-11-17	222.00	222.01	222.00	222.01	189.98	1,400
2021-11-16	222.50	222.50	221.50	222.50	190.40	5,100
2021-11-15	224.00	224.00	221.50	222.50	190.40	1,000
2021-11-12	222.50	222.75	222.50	222.75	190.61	100
2021-11-11	223.00	223.01	221.50	222.75	190.61	34,100
2021-11-10	219.00	224.00	218.50	223.69	191.42	56,600
2021-11-09	220.00	220.00	219.50	220.00	188.26	21,900
2021-11-08	222.00	222.00	220.00	220.03	188.29	18,500
2021-11-05	222.00	222.00	220.00	220.11	188.35	24,600
2021-11-04	220.26	223.10	220.26	221.01	189.13	28,800
2021-11-03	226.00	226.05	223.50	223.50	191.26	22,300
2021-11-02	226.00	227.00	220.00	225.00	192.54	293,500
2021-11-01	226.50	228.00	225.00	227.48	194.66	44,000
2021-10-29	225.63	227.75	224.00	227.00	194.25	143,300
2021-10-28	221.99	231.00	221.25	225.63	193.08	617,700
2021-10-27	222.00	222.85	218.00	220.00	188.26	23,600
2021-10-26	220.00	221.00	214.00	219.00	187.40	27,700
2021-10-25	215.89	224.00	215.89	218.00	186.55	58,500

← NewerPage 19 of 19 · 1,140 trading days

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.