Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 138.49 | 138.49 | 134.00 | 134.92 | 134.92 | 1,235 |
| 2025-02-10 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1,725 |
| 2025-02-07 | 133.33 | 133.33 | 131.22 | 131.31 | 131.31 | 2,262 |
| 2025-02-06 | 136.05 | 139.00 | 136.05 | 138.33 | 138.33 | 1,500 |
| 2025-02-03 | 137.00 | 145.00 | 137.00 | 142.30 | 142.30 | 954 |
| 2025-01-31 | 146.85 | 146.85 | 143.42 | 143.42 | 143.42 | 815 |
| 2025-01-30 | 145.00 | 146.00 | 140.50 | 143.42 | 143.42 | 1,051 |
| 2025-01-29 | 145.99 | 146.90 | 145.99 | 146.90 | 146.90 | 310 |
| 2025-01-28 | 146.00 | 146.90 | 146.00 | 146.90 | 146.90 | 601 |
| 2025-01-27 | 137.01 | 146.90 | 137.01 | 146.90 | 146.90 | 91 |
| 2025-01-23 | 149.98 | 149.99 | 146.89 | 146.90 | 146.90 | 572 |
| 2025-01-22 | 140.00 | 149.99 | 140.00 | 144.98 | 144.98 | 2,669 |
| 2025-01-21 | 138.50 | 145.89 | 138.50 | 140.00 | 140.00 | 711 |
| 2025-01-20 | 149.99 | 149.99 | 138.26 | 140.00 | 140.00 | 310 |
| 2025-01-17 | 149.95 | 149.95 | 140.00 | 140.00 | 140.00 | 10 |
| 2025-01-16 | 138.25 | 146.44 | 138.25 | 140.00 | 140.00 | 1,125 |
| 2025-01-15 | 141.01 | 146.48 | 140.00 | 140.00 | 140.00 | 2,202 |
| 2025-01-14 | 144.99 | 145.00 | 144.99 | 145.00 | 145.00 | 700 |
| 2025-01-13 | 138.02 | 149.90 | 137.50 | 139.41 | 139.41 | 530 |
| 2025-01-10 | 153.01 | 153.01 | 137.21 | 143.00 | 143.00 | 12,027 |
| 2025-01-09 | 142.16 | 147.99 | 140.00 | 140.02 | 140.02 | 1,001 |
| 2025-01-08 | 152.74 | 152.74 | 142.17 | 143.00 | 143.00 | 303 |
| 2025-01-07 | 142.16 | 149.90 | 142.16 | 148.71 | 148.71 | 2,157 |
| 2025-01-06 | 145.00 | 145.00 | 142.16 | 144.79 | 144.79 | 2,075 |
| 2025-01-03 | 145.02 | 148.50 | 143.00 | 144.74 | 144.74 | 954 |
| 2025-01-02 | 144.00 | 149.90 | 144.00 | 145.02 | 145.02 | 4,194 |
| 2025-01-01 | 150.00 | 150.00 | 140.00 | 141.28 | 141.28 | 4,684 |
| 2024-12-31 | 149.99 | 149.99 | 142.16 | 142.17 | 142.17 | 3,813 |
| 2024-12-30 | 152.70 | 152.70 | 142.16 | 142.26 | 142.26 | 12,452 |
| 2024-12-27 | 148.50 | 149.99 | 147.00 | 147.00 | 147.00 | 2 |
| 2024-12-26 | 151.95 | 151.95 | 145.11 | 147.00 | 147.00 | 1,382 |
| 2024-12-24 | 148.79 | 148.80 | 139.11 | 144.98 | 144.98 | 1,567 |
| 2024-12-23 | 137.01 | 148.99 | 135.12 | 143.51 | 143.51 | 2,797 |
| 2024-12-20 | 149.99 | 149.99 | 137.00 | 140.02 | 140.02 | 1,302 |
| 2024-12-19 | 149.98 | 149.98 | 138.00 | 138.21 | 138.21 | 8,770 |
| 2024-12-18 | 150.00 | 151.00 | 143.22 | 143.28 | 143.28 | 8,918 |
| 2024-12-17 | 153.21 | 157.98 | 148.26 | 148.63 | 148.63 | 37,782 |
| 2024-12-16 | 150.61 | 158.90 | 150.61 | 152.56 | 152.56 | 33,946 |
| 2024-12-13 | 146.52 | 153.49 | 146.05 | 150.15 | 150.15 | 1,428 |
| 2024-12-12 | 153.38 | 156.70 | 145.00 | 150.10 | 150.10 | 44,481 |
| 2024-12-11 | 139.00 | 150.66 | 139.00 | 150.66 | 150.66 | 131,899 |
| 2024-12-10 | 142.00 | 142.00 | 136.80 | 136.96 | 136.96 | 40,064 |
| 2024-12-09 | 134.95 | 145.00 | 134.95 | 140.00 | 140.00 | 100,518 |
| 2024-12-06 | 133.33 | 134.50 | 133.10 | 134.50 | 134.50 | 3,572 |
| 2024-12-05 | 130.99 | 137.95 | 130.99 | 136.95 | 136.95 | 10,233 |
| 2024-12-04 | 131.00 | 135.99 | 131.00 | 133.50 | 133.50 | 3,160 |
| 2024-12-03 | 133.99 | 134.99 | 130.00 | 134.02 | 134.02 | 6,873 |
| 2024-12-02 | 130.00 | 132.90 | 130.00 | 131.75 | 131.75 | 2,030 |
| 2024-11-29 | 129.00 | 132.00 | 127.20 | 128.00 | 128.00 | 11,301 |
| 2024-11-28 | 129.99 | 132.00 | 129.00 | 129.00 | 129.00 | 6,325 |
| 2024-11-27 | 126.22 | 127.50 | 126.22 | 126.22 | 126.22 | 5,256 |
| 2024-11-26 | 126.62 | 126.65 | 118.00 | 120.20 | 120.20 | 55,303 |
| 2024-11-25 | 127.00 | 127.00 | 126.65 | 126.65 | 126.65 | 1,000 |
| 2024-11-22 | 131.01 | 131.01 | 126.10 | 128.00 | 128.00 | 4,687 |
| 2024-11-21 | 130.15 | 135.00 | 130.00 | 134.39 | 134.39 | 15,644 |
| 2024-11-20 | 134.00 | 134.50 | 133.01 | 133.61 | 133.61 | 801 |
| 2024-11-19 | 137.00 | 140.00 | 133.00 | 135.56 | 135.56 | 55,323 |
| 2024-11-18 | 137.00 | 137.00 | 133.00 | 134.50 | 134.50 | 18,111 |
| 2024-11-15 | 139.99 | 145.00 | 132.50 | 137.92 | 137.92 | 38,601 |
| 2024-11-14 | 143.25 | 148.99 | 132.20 | 134.83 | 134.83 | 82,145 |
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.