Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 145.00 | 145.00 | 139.00 | 139.48 | 139.48 | 72,936 |
| 2026-01-28 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | 3,473 |
| 2026-01-27 | 145.50 | 148.50 | 143.00 | 144.70 | 144.70 | 29,638 |
| 2026-01-26 | 150.05 | 153.90 | 147.50 | 147.68 | 147.68 | 15,190 |
| 2026-01-23 | 161.20 | 161.20 | 150.00 | 150.56 | 150.56 | 125,839 |
| 2026-01-22 | 145.00 | 158.49 | 145.00 | 157.53 | 157.53 | 507,302 |
| 2026-01-21 | 149.00 | 150.00 | 144.00 | 144.08 | 144.08 | 53,421 |
| 2026-01-20 | 151.80 | 151.80 | 147.00 | 148.14 | 148.14 | 105,574 |
| 2026-01-19 | 151.00 | 151.00 | 147.20 | 147.75 | 147.75 | 113,745 |
| 2026-01-16 | 149.99 | 151.01 | 148.02 | 148.68 | 148.68 | 29,040 |
| 2026-01-15 | 144.30 | 148.90 | 141.00 | 145.12 | 145.12 | 101,699 |
| 2026-01-14 | 147.00 | 147.00 | 141.00 | 142.03 | 142.03 | 51,173 |
| 2026-01-13 | 149.35 | 149.35 | 144.50 | 145.88 | 145.88 | 22,200 |
| 2026-01-12 | 150.51 | 152.45 | 147.00 | 147.09 | 147.09 | 71,041 |
| 2026-01-09 | 155.90 | 155.90 | 149.98 | 150.22 | 150.22 | 53,721 |
| 2026-01-08 | 155.00 | 155.98 | 153.00 | 153.55 | 153.55 | 37,109 |
| 2026-01-07 | 154.00 | 156.00 | 153.60 | 153.91 | 153.91 | 41,692 |
| 2026-01-06 | 153.25 | 157.90 | 152.75 | 154.89 | 154.89 | 58,609 |
| 2026-01-05 | 157.00 | 157.00 | 152.30 | 153.98 | 153.98 | 48,242 |
| 2026-01-02 | 154.01 | 156.50 | 154.00 | 156.34 | 156.34 | 26,850 |
| 2026-01-01 | 156.99 | 157.00 | 154.00 | 154.92 | 154.92 | 43,369 |
| 2025-12-31 | 158.64 | 159.20 | 153.00 | 153.95 | 153.95 | 52,602 |
| 2025-12-30 | 161.45 | 161.45 | 156.11 | 158.16 | 158.16 | 28,241 |
| 2025-12-29 | 162.11 | 168.00 | 158.01 | 159.08 | 159.08 | 49,579 |
| 2025-12-26 | 164.10 | 166.98 | 161.11 | 162.62 | 162.62 | 26,387 |
| 2025-12-24 | 167.00 | 167.00 | 162.00 | 162.95 | 162.95 | 45,359 |
| 2025-12-23 | 158.06 | 171.00 | 155.80 | 165.16 | 165.16 | 499,477 |
| 2025-12-22 | 162.00 | 162.00 | 156.01 | 157.05 | 157.05 | 121,141 |
| 2025-12-19 | 160.97 | 169.00 | 160.00 | 161.31 | 161.31 | 906,225 |
| 2025-12-18 | 159.99 | 162.00 | 157.03 | 159.64 | 159.64 | 132,361 |
| 2025-12-17 | 159.40 | 163.00 | 157.51 | 159.44 | 159.44 | 475,854 |
| 2025-12-16 | 160.00 | 164.00 | 155.10 | 157.10 | 157.10 | 729,562 |
| 2025-12-15 | 152.00 | 160.79 | 151.25 | 158.91 | 158.91 | 765,052 |
| 2025-12-12 | 155.00 | 158.00 | 150.00 | 151.79 | 151.79 | 208,782 |
| 2025-12-11 | 150.49 | 158.00 | 149.01 | 153.21 | 153.21 | 402,532 |
| 2025-12-10 | 154.00 | 156.39 | 149.00 | 149.98 | 149.98 | 338,798 |
| 2025-12-09 | 149.98 | 154.99 | 148.00 | 153.14 | 153.14 | 184,780 |
| 2025-12-08 | 144.22 | 151.81 | 144.22 | 147.57 | 147.57 | 226,360 |
| 2025-12-05 | 132.00 | 145.00 | 132.00 | 143.88 | 143.88 | 1,875,387 |
| 2025-12-04 | 132.30 | 133.74 | 131.20 | 132.00 | 132.00 | 7,697 |
| 2025-12-03 | 134.00 | 134.50 | 132.00 | 132.00 | 132.00 | 28,087 |
| 2025-12-02 | 135.00 | 135.00 | 133.21 | 134.00 | 134.00 | 2,380 |
| 2025-12-01 | 134.80 | 134.80 | 133.70 | 133.70 | 133.70 | 3,106 |
| 2025-11-28 | 134.00 | 136.00 | 133.50 | 133.67 | 133.67 | 1,518 |
| 2025-11-27 | 133.10 | 134.90 | 132.62 | 133.05 | 133.05 | 13,759 |
| 2025-11-26 | 134.11 | 134.50 | 132.70 | 133.10 | 133.10 | 3,535 |
| 2025-11-25 | 137.50 | 137.50 | 135.00 | 135.15 | 135.15 | 6,103 |
| 2025-11-24 | 134.19 | 137.77 | 132.80 | 135.00 | 135.00 | 39,801 |
| 2025-11-21 | 135.80 | 135.80 | 132.60 | 133.87 | 133.87 | 12,682 |
| 2025-11-20 | 138.50 | 138.50 | 133.00 | 134.00 | 134.00 | 26,102 |
| 2025-11-19 | 136.98 | 136.98 | 132.14 | 132.70 | 132.70 | 31,019 |
| 2025-11-18 | 134.99 | 134.99 | 132.02 | 132.36 | 132.36 | 20,121 |
| 2025-11-17 | 134.00 | 137.99 | 132.00 | 134.00 | 134.00 | 37,793 |
| 2025-11-14 | 132.15 | 134.30 | 131.99 | 132.61 | 132.61 | 20,106 |
| 2025-11-13 | 136.30 | 136.30 | 130.20 | 131.00 | 131.00 | 9,503 |
| 2025-11-12 | 130.00 | 133.75 | 130.00 | 130.11 | 130.11 | 2,891 |
| 2025-11-11 | 134.50 | 134.50 | 129.02 | 130.13 | 130.13 | 26,107 |
| 2025-11-10 | 135.60 | 136.50 | 134.99 | 135.00 | 135.00 | 14,746 |
| 2025-11-07 | 135.00 | 137.99 | 134.00 | 136.11 | 136.11 | 30,966 |
| 2025-11-06 | 135.98 | 135.98 | 133.15 | 134.51 | 134.51 | 21,355 |
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.