Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 122.00 | 122.00 | 120.50 | 120.93 | 120.93 | 470 |
| 2025-05-14 | 119.52 | 122.00 | 119.10 | 119.26 | 119.26 | 302 |
| 2025-05-13 | 125.20 | 126.50 | 117.11 | 118.21 | 118.21 | 8,069 |
| 2025-05-12 | 128.00 | 129.00 | 126.00 | 126.01 | 126.01 | 6,203 |
| 2025-05-09 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | 200 |
| 2025-05-07 | 113.10 | 127.00 | 113.01 | 127.00 | 127.00 | 656 |
| 2025-05-06 | 125.00 | 126.90 | 125.00 | 125.00 | 125.00 | 632 |
| 2025-05-05 | 128.99 | 128.99 | 126.98 | 126.98 | 126.98 | 5 |
| 2025-05-02 | 126.90 | 127.00 | 126.90 | 126.98 | 126.98 | 200 |
| 2025-04-30 | 126.90 | 127.00 | 126.90 | 127.00 | 127.00 | 419 |
| 2025-04-29 | 119.00 | 127.00 | 116.00 | 127.00 | 127.00 | 99 |
| 2025-04-25 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 37 |
| 2025-04-24 | 129.99 | 129.99 | 127.00 | 127.00 | 127.00 | 1,971 |
| 2025-04-23 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | 4,303 |
| 2025-04-22 | 129.50 | 131.00 | 126.01 | 130.00 | 130.00 | 2,559 |
| 2025-04-21 | 124.00 | 130.00 | 120.20 | 130.00 | 130.00 | 7,260 |
| 2025-04-18 | 129.30 | 130.00 | 123.00 | 129.99 | 129.99 | 5,154 |
| 2025-04-17 | 130.00 | 132.99 | 130.00 | 130.00 | 130.00 | 1,462 |
| 2025-04-16 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 501 |
| 2025-04-15 | 131.90 | 131.90 | 127.90 | 128.92 | 128.92 | 3,794 |
| 2025-04-14 | 130.99 | 130.99 | 122.40 | 127.44 | 127.44 | 105 |
| 2025-04-11 | 126.99 | 130.00 | 126.99 | 127.44 | 127.44 | 2,460 |
| 2025-04-10 | 128.00 | 128.00 | 121.10 | 126.67 | 126.67 | 355 |
| 2025-04-09 | 125.96 | 126.66 | 125.96 | 126.66 | 126.66 | 1 |
| 2025-04-08 | 125.00 | 127.00 | 116.00 | 126.66 | 126.66 | 3,707 |
| 2025-04-07 | 128.00 | 128.00 | 125.90 | 126.10 | 126.10 | 320 |
| 2025-04-04 | 128.50 | 128.50 | 123.11 | 127.91 | 127.91 | 5,224 |
| 2025-04-03 | 131.99 | 131.99 | 127.51 | 130.00 | 130.00 | 21 |
| 2025-03-27 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,220 |
| 2025-03-26 | 137.99 | 137.99 | 132.50 | 132.50 | 132.50 | 426 |
| 2025-03-25 | 131.00 | 132.99 | 131.00 | 131.03 | 131.03 | 203 |
| 2025-03-24 | 136.70 | 136.70 | 130.00 | 130.58 | 130.58 | 20,278 |
| 2025-03-21 | 132.00 | 137.99 | 131.00 | 132.52 | 132.52 | 2,500 |
| 2025-03-20 | 133.99 | 136.00 | 133.99 | 135.90 | 135.90 | 3,723 |
| 2025-03-19 | 132.50 | 134.90 | 132.50 | 132.53 | 132.53 | 303 |
| 2025-03-18 | 129.00 | 134.80 | 129.00 | 132.58 | 132.58 | 7,477 |
| 2025-03-17 | 127.00 | 128.59 | 127.00 | 127.01 | 127.01 | 10,413 |
| 2025-03-14 | 132.95 | 132.95 | 121.01 | 124.19 | 124.19 | 3 |
| 2025-03-13 | 128.51 | 128.51 | 124.00 | 124.19 | 124.19 | 33,791 |
| 2025-03-12 | 127.50 | 127.50 | 126.48 | 126.50 | 126.50 | 16 |
| 2025-03-11 | 122.99 | 127.98 | 122.99 | 126.50 | 126.50 | 3,748 |
| 2025-03-10 | 122.00 | 128.99 | 120.26 | 120.75 | 120.75 | 2,126 |
| 2025-03-07 | 120.00 | 120.00 | 118.10 | 119.12 | 119.12 | 298 |
| 2025-03-06 | 115.00 | 120.00 | 115.00 | 116.73 | 116.73 | 96 |
| 2025-03-05 | 116.70 | 116.73 | 116.70 | 116.73 | 116.73 | 103 |
| 2025-03-04 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | 1,500 |
| 2025-03-03 | 110.01 | 118.00 | 108.22 | 116.73 | 116.73 | 2,900 |
| 2025-02-28 | 118.00 | 119.00 | 118.00 | 118.29 | 118.29 | 621 |
| 2025-02-27 | 120.00 | 120.75 | 117.00 | 118.00 | 118.00 | 4,687 |
| 2025-02-26 | 120.01 | 120.99 | 117.11 | 120.52 | 120.52 | 919 |
| 2025-02-25 | 121.10 | 122.00 | 121.00 | 122.00 | 122.00 | 1,670 |
| 2025-02-24 | 124.00 | 129.00 | 123.02 | 123.99 | 123.99 | 2,269 |
| 2025-02-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 303 |
| 2025-02-20 | 129.00 | 129.00 | 124.55 | 125.00 | 125.00 | 637 |
| 2025-02-19 | 126.00 | 126.00 | 124.00 | 124.51 | 124.51 | 5,229 |
| 2025-02-18 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,744 |
| 2025-02-17 | 128.00 | 128.00 | 125.13 | 126.00 | 126.00 | 1,206 |
| 2025-02-14 | 138.45 | 139.00 | 128.00 | 128.56 | 128.56 | 17,710 |
| 2025-02-13 | 139.00 | 146.99 | 134.00 | 138.62 | 138.62 | 15,475 |
| 2025-02-12 | 143.94 | 143.94 | 133.11 | 134.92 | 134.92 | 70 |
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.