Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 138.38 | 139.75 | 134.30 | 135.00 | 135.00 | 46,435 |
| 2025-11-04 | 137.85 | 148.26 | 135.00 | 135.75 | 135.75 | 281,619 |
| 2025-11-03 | 134.25 | 139.90 | 132.63 | 134.78 | 134.78 | 41,960 |
| 2025-10-31 | 133.01 | 134.00 | 133.00 | 133.07 | 133.07 | 4,301 |
| 2025-10-30 | 134.90 | 135.00 | 131.50 | 131.80 | 131.80 | 21,589 |
| 2025-10-29 | 134.43 | 136.99 | 132.85 | 135.00 | 135.00 | 13,419 |
| 2025-10-28 | 134.55 | 134.55 | 134.26 | 134.43 | 134.43 | 2,500 |
| 2025-10-27 | 135.50 | 138.00 | 135.00 | 137.90 | 137.90 | 14,503 |
| 2025-10-24 | 135.00 | 137.49 | 133.02 | 134.17 | 134.17 | 11,991 |
| 2025-10-23 | 140.00 | 142.39 | 135.00 | 135.04 | 135.04 | 26,521 |
| 2025-10-22 | 140.00 | 143.00 | 136.40 | 139.78 | 139.78 | 255,571 |
| 2025-10-21 | 132.00 | 136.90 | 131.12 | 134.36 | 134.36 | 27,405 |
| 2025-10-20 | 133.98 | 134.00 | 131.99 | 133.03 | 133.03 | 43,166 |
| 2025-10-17 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 13,153 |
| 2025-10-16 | 131.99 | 134.00 | 131.99 | 132.04 | 132.04 | 6,821 |
| 2025-10-15 | 132.00 | 132.73 | 131.00 | 132.00 | 132.00 | 21,720 |
| 2025-10-14 | 131.01 | 133.00 | 130.96 | 133.00 | 133.00 | 7,206 |
| 2025-10-13 | 128.10 | 131.45 | 128.10 | 130.17 | 130.17 | 32,901 |
| 2025-10-10 | 132.00 | 132.50 | 131.50 | 131.64 | 131.64 | 40,067 |
| 2025-10-09 | 132.99 | 133.00 | 131.50 | 132.00 | 132.00 | 68,437 |
| 2025-10-08 | 132.80 | 132.80 | 132.00 | 132.62 | 132.62 | 14,327 |
| 2025-10-07 | 130.02 | 133.30 | 130.02 | 132.04 | 132.04 | 11,311 |
| 2025-10-06 | 133.50 | 135.97 | 131.00 | 131.05 | 131.05 | 38,570 |
| 2025-10-03 | 134.00 | 134.99 | 132.55 | 133.50 | 133.50 | 11,054 |
| 2025-10-02 | 133.99 | 136.00 | 131.14 | 134.75 | 134.75 | 52,213 |
| 2025-10-01 | 133.00 | 133.75 | 130.21 | 131.56 | 131.56 | 27,702 |
| 2025-09-30 | 134.00 | 136.00 | 133.10 | 133.16 | 133.16 | 8,606 |
| 2025-09-29 | 135.98 | 136.00 | 133.00 | 135.07 | 135.07 | 34,486 |
| 2025-09-26 | 132.51 | 136.00 | 132.01 | 133.87 | 133.87 | 8,209 |
| 2025-09-25 | 135.00 | 136.50 | 132.12 | 132.62 | 132.62 | 26,418 |
| 2025-09-24 | 133.48 | 136.00 | 132.01 | 134.30 | 134.30 | 34,866 |
| 2025-09-23 | 132.00 | 134.95 | 132.00 | 132.85 | 132.85 | 53,948 |
| 2025-09-22 | 133.58 | 133.60 | 124.00 | 132.93 | 132.93 | 106,481 |
| 2025-09-19 | 133.85 | 134.98 | 132.00 | 133.82 | 133.82 | 18,637 |
| 2025-09-18 | 130.98 | 133.99 | 130.01 | 132.49 | 132.49 | 9,126 |
| 2025-09-17 | 134.00 | 134.00 | 131.00 | 131.03 | 131.03 | 14,075 |
| 2025-09-16 | 132.01 | 134.40 | 131.15 | 132.01 | 132.01 | 8,403 |
| 2025-09-15 | 135.85 | 135.85 | 131.60 | 134.40 | 134.40 | 39,364 |
| 2025-09-12 | 135.00 | 135.40 | 132.30 | 133.50 | 133.50 | 25,368 |
| 2025-09-11 | 131.00 | 136.67 | 130.00 | 134.23 | 134.23 | 202,522 |
| 2025-09-10 | 130.00 | 132.00 | 130.00 | 130.62 | 130.62 | 21,077 |
| 2025-09-09 | 131.00 | 131.99 | 127.00 | 130.25 | 130.25 | 23,558 |
| 2025-09-08 | 129.00 | 131.99 | 128.12 | 130.60 | 130.60 | 21,485 |
| 2025-09-05 | 128.26 | 129.95 | 127.71 | 128.45 | 128.45 | 13,087 |
| 2025-09-04 | 130.00 | 130.00 | 128.00 | 128.26 | 128.26 | 14,449 |
| 2025-09-03 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 13,397 |
| 2025-09-02 | 129.12 | 131.40 | 127.00 | 127.44 | 127.44 | 15,244 |
| 2025-09-01 | 130.29 | 131.55 | 129.10 | 129.20 | 129.20 | 11,722 |
| 2025-08-29 | 130.60 | 138.95 | 129.60 | 130.29 | 130.29 | 115,636 |
| 2025-08-28 | 131.65 | 131.65 | 129.10 | 130.43 | 130.43 | 20,074 |
| 2025-08-27 | 133.00 | 133.00 | 129.00 | 129.11 | 129.11 | 25,202 |
| 2025-08-26 | 133.33 | 133.33 | 131.52 | 132.09 | 132.09 | 17,570 |
| 2025-08-25 | 134.00 | 135.00 | 131.00 | 132.77 | 132.77 | 42,870 |
| 2025-08-22 | 133.50 | 135.00 | 132.75 | 133.07 | 133.07 | 27,844 |
| 2025-08-21 | 137.00 | 137.00 | 132.00 | 132.75 | 132.75 | 20,701 |
| 2025-08-20 | 135.70 | 141.00 | 134.27 | 135.00 | 135.00 | 97,776 |
| 2025-08-19 | 137.55 | 137.57 | 134.00 | 134.98 | 134.98 | 17,439 |
| 2025-08-18 | 137.90 | 139.40 | 133.62 | 135.89 | 135.89 | 24,570 |
| 2025-08-15 | 136.98 | 138.00 | 131.02 | 136.60 | 136.60 | 62,128 |
| 2025-08-13 | 138.00 | 138.00 | 131.80 | 133.35 | 133.35 | 37,736 |
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.