Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 137.26 | 139.00 | 134.75 | 136.25 | 136.25 | 24,553 |
| 2025-08-11 | 136.75 | 146.00 | 136.75 | 137.19 | 137.19 | 605,578 |
| 2025-08-08 | 152.62 | 153.50 | 147.01 | 151.94 | 151.94 | 51,868 |
| 2025-08-07 | 142.00 | 156.22 | 142.00 | 151.39 | 151.39 | 436,307 |
| 2025-08-06 | 140.11 | 144.40 | 137.00 | 142.15 | 142.15 | 34,466 |
| 2025-08-05 | 140.99 | 147.70 | 138.00 | 142.16 | 142.16 | 68,512 |
| 2025-08-04 | 142.91 | 142.91 | 139.00 | 139.43 | 139.43 | 59,032 |
| 2025-08-01 | 145.90 | 145.90 | 140.00 | 140.66 | 140.66 | 13,247 |
| 2025-07-31 | 142.01 | 145.00 | 140.22 | 141.21 | 141.21 | 22,065 |
| 2025-07-30 | 144.00 | 145.50 | 140.00 | 141.46 | 141.46 | 39,152 |
| 2025-07-29 | 145.02 | 147.75 | 143.50 | 144.84 | 144.84 | 17,351 |
| 2025-07-28 | 147.00 | 150.00 | 143.11 | 146.40 | 146.40 | 46,916 |
| 2025-07-25 | 149.00 | 149.00 | 145.00 | 145.92 | 145.92 | 45,544 |
| 2025-07-24 | 147.90 | 149.99 | 147.05 | 149.36 | 149.36 | 21,419 |
| 2025-07-23 | 149.00 | 150.00 | 145.01 | 146.66 | 146.66 | 102,395 |
| 2025-07-22 | 148.50 | 150.00 | 146.50 | 147.88 | 147.88 | 52,018 |
| 2025-07-21 | 152.00 | 155.00 | 146.12 | 147.12 | 147.12 | 70,826 |
| 2025-07-18 | 154.90 | 155.20 | 149.62 | 151.14 | 151.14 | 44,818 |
| 2025-07-17 | 153.00 | 158.00 | 153.00 | 153.19 | 153.19 | 50,280 |
| 2025-07-16 | 159.99 | 159.99 | 152.10 | 153.23 | 153.23 | 50,012 |
| 2025-07-15 | 158.11 | 164.98 | 156.25 | 157.11 | 157.11 | 178,839 |
| 2025-07-14 | 162.89 | 163.00 | 158.50 | 158.84 | 158.84 | 139,017 |
| 2025-07-11 | 160.01 | 167.00 | 158.21 | 159.37 | 159.37 | 149,909 |
| 2025-07-10 | 162.07 | 168.10 | 160.50 | 161.95 | 161.95 | 119,685 |
| 2025-07-09 | 157.50 | 172.34 | 153.32 | 163.84 | 163.84 | 687,799 |
| 2025-07-08 | 164.99 | 166.50 | 157.50 | 157.78 | 157.78 | 324,704 |
| 2025-07-07 | 165.00 | 174.90 | 162.51 | 163.93 | 163.93 | 917,523 |
| 2025-07-04 | 150.90 | 162.90 | 150.00 | 160.32 | 160.32 | 2,124,302 |
| 2025-07-03 | 152.10 | 154.99 | 149.00 | 149.66 | 149.66 | 446,476 |
| 2025-07-02 | 152.50 | 152.80 | 149.00 | 151.68 | 151.68 | 387,564 |
| 2025-07-01 | 152.89 | 152.95 | 147.30 | 150.42 | 150.42 | 124,475 |
| 2025-06-30 | 150.03 | 155.00 | 150.03 | 150.55 | 150.55 | 117,034 |
| 2025-06-27 | 148.91 | 153.80 | 148.50 | 151.45 | 151.45 | 95,401 |
| 2025-06-26 | 151.00 | 154.90 | 148.00 | 148.48 | 148.48 | 139,824 |
| 2025-06-25 | 153.00 | 153.00 | 149.00 | 149.32 | 149.32 | 40,188 |
| 2025-06-24 | 156.80 | 157.00 | 151.00 | 152.04 | 152.04 | 219,623 |
| 2025-06-23 | 162.00 | 162.00 | 146.00 | 147.52 | 147.52 | 377,040 |
| 2025-06-20 | 151.10 | 163.00 | 151.05 | 160.65 | 160.65 | 964,229 |
| 2025-06-19 | 149.20 | 156.00 | 149.20 | 151.61 | 151.61 | 279,771 |
| 2025-06-18 | 145.70 | 158.00 | 144.00 | 150.31 | 150.31 | 989,822 |
| 2025-06-17 | 149.83 | 150.00 | 143.05 | 145.70 | 145.70 | 173,723 |
| 2025-06-16 | 136.95 | 150.90 | 133.30 | 149.09 | 149.09 | 747,554 |
| 2025-06-13 | 129.00 | 141.00 | 129.00 | 137.18 | 137.18 | 118,171 |
| 2025-06-12 | 133.75 | 142.51 | 130.20 | 132.51 | 132.51 | 114,021 |
| 2025-06-11 | 132.00 | 134.25 | 127.40 | 129.55 | 129.55 | 31,230 |
| 2025-06-10 | 135.03 | 135.50 | 127.00 | 131.01 | 131.01 | 28,112 |
| 2025-06-05 | 142.98 | 142.98 | 135.00 | 137.42 | 137.42 | 28,042 |
| 2025-06-04 | 146.99 | 146.99 | 140.02 | 140.28 | 140.28 | 11,319 |
| 2025-06-03 | 140.00 | 147.45 | 140.00 | 142.12 | 142.12 | 7,030 |
| 2025-06-02 | 144.90 | 152.00 | 140.00 | 143.71 | 143.71 | 155,665 |
| 2025-05-30 | 133.50 | 143.34 | 131.50 | 143.34 | 143.34 | 566,860 |
| 2025-05-29 | 125.50 | 136.69 | 125.00 | 130.31 | 130.31 | 563,182 |
| 2025-05-27 | 126.00 | 127.50 | 124.12 | 124.26 | 124.26 | 18,899 |
| 2025-05-26 | 126.00 | 127.00 | 124.00 | 124.20 | 124.20 | 1,202 |
| 2025-05-23 | 130.00 | 136.90 | 125.00 | 125.71 | 125.71 | 39,995 |
| 2025-05-22 | 127.49 | 132.00 | 120.11 | 130.55 | 130.55 | 23,087 |
| 2025-05-21 | 123.00 | 123.00 | 120.11 | 121.50 | 121.50 | 1,103 |
| 2025-05-20 | 127.50 | 127.50 | 121.00 | 121.00 | 121.00 | 7,032 |
| 2025-05-19 | 128.00 | 130.00 | 122.00 | 127.50 | 127.50 | 13,077 |
| 2025-05-16 | 122.00 | 124.97 | 122.00 | 124.18 | 124.18 | 7,141 |
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.