Tri Pack Films Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 125.00 | 138.16 | 125.00 | 138.16 | 138.16 | 74,046 |
| 2024-11-12 | 125.00 | 125.60 | 125.00 | 125.60 | 125.60 | 8,569 |
| 2024-11-11 | 123.00 | 128.00 | 120.00 | 125.88 | 125.88 | 21,440 |
| 2024-11-08 | 118.81 | 124.00 | 117.99 | 121.91 | 121.91 | 54,312 |
| 2024-11-07 | 116.00 | 120.00 | 114.96 | 118.66 | 118.66 | 11,515 |
| 2024-11-06 | 115.13 | 118.00 | 115.13 | 115.13 | 115.13 | 5,630 |
| 2024-11-05 | 114.45 | 115.00 | 114.40 | 114.92 | 114.92 | 3,346 |
| 2024-11-04 | 110.10 | 113.00 | 110.10 | 112.30 | 112.30 | 2,538 |
| 2024-11-01 | 114.50 | 114.50 | 110.10 | 110.10 | 110.10 | 4 |
| 2024-10-31 | 110.00 | 111.00 | 110.00 | 110.10 | 110.10 | 5,786 |
| 2024-10-30 | 110.11 | 110.50 | 110.00 | 110.22 | 110.22 | 1,932 |
| 2024-10-29 | 111.45 | 111.45 | 110.10 | 110.11 | 110.11 | 637 |
| 2024-10-28 | 110.00 | 115.49 | 110.00 | 111.45 | 111.45 | 27,131 |
| 2024-10-25 | 110.00 | 110.05 | 108.00 | 110.05 | 110.05 | 36,961 |
| 2024-10-24 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,992 |
| 2024-10-23 | 112.87 | 112.87 | 109.89 | 109.89 | 109.89 | 10,125 |
| 2024-10-22 | 112.45 | 112.45 | 110.00 | 110.00 | 110.00 | 151 |
| 2024-10-21 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 9,850 |
| 2024-10-18 | 113.97 | 113.97 | 107.25 | 110.78 | 110.78 | 1,710 |
| 2024-10-17 | 116.49 | 116.49 | 110.10 | 110.20 | 110.20 | 18,631 |
| 2024-10-16 | 111.60 | 115.00 | 109.00 | 113.61 | 113.61 | 106,000 |
| 2024-10-15 | 99.990 | 109.84 | 99.990 | 106.48 | 106.48 | 25,525 |
| 2024-10-14 | 111.11 | 117.00 | 111.10 | 111.10 | 111.10 | 44 |
| 2024-10-11 | 116.00 | 116.00 | 111.10 | 111.10 | 111.10 | 477 |
| 2024-10-10 | 112.00 | 112.00 | 110.62 | 110.62 | 110.62 | 1,013 |
| 2024-10-09 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,107 |
| 2024-10-08 | 111.00 | 114.98 | 111.00 | 114.72 | 114.72 | 9,874 |
| 2024-10-07 | 110.00 | 110.52 | 110.00 | 110.52 | 110.52 | 3,500 |
| 2024-10-04 | 113.00 | 116.00 | 110.51 | 111.63 | 111.63 | 2,459 |
| 2024-10-03 | 110.20 | 111.01 | 110.20 | 111.01 | 111.01 | 501 |
| 2024-10-02 | 111.03 | 111.52 | 111.00 | 111.00 | 111.00 | 1,800 |
| 2024-10-01 | 111.50 | 114.30 | 111.50 | 111.50 | 111.50 | 1,956 |
| 2024-09-30 | 111.00 | 116.90 | 110.22 | 112.38 | 112.38 | 693 |
| 2024-09-27 | 111.05 | 120.00 | 111.00 | 113.59 | 113.59 | 28,365 |
| 2024-09-26 | 111.92 | 111.99 | 110.50 | 111.62 | 111.62 | 60,337 |
| 2024-09-25 | 111.99 | 112.55 | 111.00 | 112.00 | 112.00 | 1,557 |
| 2024-09-24 | 112.85 | 112.88 | 110.00 | 111.99 | 111.99 | 2,574 |
| 2024-09-23 | 111.50 | 111.50 | 110.52 | 110.56 | 110.56 | 4,850 |
| 2024-09-20 | 112.00 | 112.60 | 110.00 | 112.18 | 112.18 | 2,263 |
| 2024-09-19 | 110.52 | 112.50 | 110.52 | 111.00 | 111.00 | 1,050 |
| 2024-09-18 | 113.39 | 113.50 | 110.01 | 112.96 | 112.96 | 4,808 |
| 2024-09-16 | 108.28 | 113.00 | 108.28 | 110.01 | 110.01 | 1,003 |
| 2024-09-13 | 113.50 | 113.50 | 109.00 | 109.00 | 109.00 | 1,014 |
| 2024-09-12 | 111.00 | 111.00 | 109.14 | 110.50 | 110.50 | 1,101 |
| 2024-09-11 | 113.00 | 113.00 | 110.20 | 110.87 | 110.87 | 1,620 |
| 2024-09-10 | 113.88 | 113.88 | 110.71 | 112.79 | 112.79 | 181 |
| 2024-09-09 | 110.10 | 113.65 | 110.10 | 112.79 | 112.79 | 600 |
| 2024-09-06 | 113.69 | 113.69 | 111.50 | 112.41 | 112.41 | 240 |
| 2024-09-05 | 109.25 | 110.60 | 109.25 | 110.60 | 110.60 | 190 |
| 2024-09-04 | 113.00 | 113.10 | 110.60 | 110.60 | 110.60 | 530 |
| 2024-09-03 | 110.02 | 113.89 | 110.00 | 113.05 | 113.05 | 2,555 |
| 2024-09-02 | 111.60 | 113.00 | 111.00 | 111.00 | 111.00 | 1,901 |
| 2024-08-30 | 112.50 | 112.50 | 111.50 | 111.83 | 111.83 | 1,190 |
| 2024-08-29 | 112.10 | 112.50 | 112.00 | 112.50 | 112.50 | 2,771 |
| 2024-08-28 | 110.05 | 120.88 | 110.01 | 111.18 | 111.18 | 61,010 |
| 2024-08-27 | 110.00 | 110.47 | 109.30 | 109.89 | 109.89 | 5,813 |
| 2024-08-26 | 107.00 | 111.00 | 107.00 | 107.10 | 107.10 | 1,206 |
| 2024-08-23 | 108.00 | 112.40 | 108.00 | 110.01 | 110.01 | 5,361 |
| 2024-08-22 | 108.00 | 109.80 | 103.02 | 107.06 | 107.06 | 12,469 |
| 2024-08-21 | 107.50 | 107.50 | 106.13 | 107.00 | 107.00 | 2,300 |
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.