Tri Pack Films Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	141.85	141.85	137.03	139.28	139.28	1,970
2026-07-28	141.25	141.40	138.30	140.79	140.79	6,466
2026-07-27	141.50	141.50	137.00	139.55	139.55	15,487
2026-07-24	137.89	138.94	134.50	137.94	137.94	7,168
2026-07-23	142.45	142.45	134.06	135.93	135.93	15,351
2026-07-22	138.03	141.95	138.03	139.87	139.87	10,490
2026-07-21	141.68	142.00	132.00	141.33	141.33	41,177
2026-07-20	138.00	142.00	135.00	141.97	141.97	148,376
2026-07-17	140.00	141.00	137.01	138.42	138.42	10,444
2026-07-16	140.47	142.48	135.01	141.42	141.42	171,281
2026-07-15	138.00	140.47	136.72	139.54	139.54	42,673
2026-07-14	136.15	140.00	135.01	137.72	137.72	181,357
2026-07-13	135.10	149.70	135.10	139.15	139.15	341,193
2026-07-10	144.12	145.20	137.50	138.52	138.52	413,206
2026-07-09	145.99	145.99	140.00	142.46	142.46	30,176
2026-07-08	142.60	147.85	141.62	144.56	144.56	15,765
2026-07-07	147.97	148.00	143.01	146.88	146.88	16,440
2026-07-06	149.99	150.00	145.51	146.43	146.43	45,035
2026-07-03	150.00	153.00	147.51	148.24	148.24	103,666
2026-07-02	169.01	170.00	151.83	152.49	152.49	627,030
2026-07-01	167.00	171.88	167.00	168.70	168.70	286,307
2026-06-30	168.39	168.39	165.00	166.81	166.81	159,832
2026-06-29	165.70	169.40	158.00	164.92	164.92	140,345
2026-06-24	163.98	166.80	161.80	163.04	163.04	223,903
2026-06-23	155.50	170.61	155.00	162.55	162.55	599,555
2026-06-22	153.45	156.00	153.25	155.10	155.10	174,610
2026-06-19	161.90	161.90	152.02	153.45	153.45	143,975
2026-06-18	157.20	161.40	157.11	159.82	159.82	265,876
2026-06-17	151.70	158.90	150.00	157.11	157.11	345,557
2026-06-16	150.49	154.40	148.02	151.50	151.50	232,426
2026-06-15	146.50	150.00	146.50	149.32	149.32	118,554
2026-06-12	146.94	151.00	145.05	146.39	146.39	75,477
2026-06-11	145.74	147.30	143.10	145.87	145.87	117,211
2026-06-10	145.99	147.30	142.90	144.98	144.98	181,648
2026-06-09	145.59	148.44	144.90	145.21	145.21	57,825
2026-06-08	146.98	146.98	143.00	145.60	145.60	42,056
2026-06-05	146.00	147.90	144.00	145.36	145.36	66,192
2026-06-04	142.00	146.80	142.00	145.65	145.65	145,937
2026-06-03	144.09	149.00	140.11	141.46	141.46	31,835
2026-06-02	140.02	144.90	140.00	143.07	143.07	55,695
2026-06-01	139.99	142.48	136.10	140.12	140.12	47,100
2026-05-29	139.00	141.98	135.01	139.71	139.71	133,116
2026-05-25	134.00	142.00	133.00	137.06	137.06	110,436
2026-05-22	134.40	134.50	129.01	131.37	131.37	20,931
2026-05-21	131.33	134.80	131.33	132.77	132.77	19,938
2026-05-20	132.18	132.18	125.00	129.89	129.89	8,486
2026-05-19	128.50	132.18	128.50	130.77	130.77	2,531
2026-05-18	128.10	130.95	127.00	128.76	128.76	17,645
2026-05-15	132.20	133.00	128.05	129.06	129.06	25,160
2026-05-14	133.50	135.50	130.00	131.08	131.08	30,473
2026-05-13	139.39	139.39	130.95	131.46	131.46	74,308
2026-05-12	145.00	154.99	136.00	137.89	137.89	373,471
2026-05-11	130.04	140.90	128.00	140.90	140.90	453,554
2026-05-08	121.90	130.00	120.00	128.09	128.09	275,529
2026-05-07	120.10	126.50	119.00	119.90	119.90	114,537
2026-05-06	123.22	128.99	120.00	122.00	122.00	68,131
2026-05-05	122.00	122.00	119.01	121.76	121.76	9,552
2026-05-04	123.95	124.99	120.00	121.59	121.59	13,842
2026-04-30	117.50	127.00	117.00	119.08	119.08	24,804
2026-04-29	130.00	132.71	122.00	122.77	122.77	29,236

← NewerPage 2 of 20 · 1,145 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.