International Packaging Films Limited (PSX:IPAK)
Pakistan · Delayed Price · Currency is PKR 22.48
-0.13 (-0.57%)
At close: Jul 30, 2025
PSX:IPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.11 | 23.23 | 22.11 | 23.00 | 23.00 | - | 257,053 |
| Jul 31, 2025 | 23.00 | 23.25 | 22.75 | 23.00 | 23.00 | 2.31% | 73,712 |
| Jul 30, 2025 | 22.61 | 22.75 | 22.30 | 22.48 | 22.48 | -0.57% | 27,901 |
| Jul 29, 2025 | 23.30 | 23.69 | 22.60 | 22.61 | 22.61 | -3.38% | 361,919 |
| Jul 28, 2025 | 23.25 | 23.74 | 23.25 | 23.40 | 23.40 | -1.43% | 55,961 |
| Jul 25, 2025 | 23.50 | 23.84 | 23.01 | 23.74 | 23.74 | 1.28% | 77,421 |
| Jul 24, 2025 | 23.01 | 23.51 | 22.31 | 23.44 | 23.44 | 1.87% | 121,618 |
| Jul 23, 2025 | 23.05 | 23.24 | 23.00 | 23.01 | 23.01 | -0.60% | 5,255 |
| Jul 22, 2025 | 22.90 | 23.25 | 22.75 | 23.15 | 23.15 | 0.30% | 243,829 |
| Jul 21, 2025 | 23.70 | 23.70 | 22.78 | 23.08 | 23.08 | 0.35% | 23,031 |
| Jul 18, 2025 | 23.00 | 23.20 | 22.76 | 23.00 | 23.00 | -0.26% | 82,544 |
| Jul 17, 2025 | 23.01 | 23.50 | 23.00 | 23.06 | 23.06 | -0.13% | 110,088 |
| Jul 16, 2025 | 23.11 | 23.39 | 23.00 | 23.09 | 23.09 | -0.86% | 38,851 |
| Jul 15, 2025 | 23.50 | 23.78 | 23.21 | 23.29 | 23.29 | -1.10% | 73,175 |
| Jul 14, 2025 | 24.05 | 24.05 | 23.50 | 23.55 | 23.55 | -1.09% | 75,827 |
| Jul 11, 2025 | 23.90 | 24.48 | 23.25 | 23.81 | 23.81 | 0.04% | 140,662 |
| Jul 10, 2025 | 25.00 | 25.00 | 23.75 | 23.80 | 23.80 | -2.78% | 274,250 |
| Jul 9, 2025 | 22.90 | 25.38 | 22.70 | 24.48 | 24.48 | 6.11% | 1,174,264 |
| Jul 8, 2025 | 23.10 | 23.25 | 22.90 | 23.07 | 23.07 | 0.30% | 204,473 |
| Jul 7, 2025 | 23.25 | 23.25 | 22.50 | 23.00 | 23.00 | - | 164,584 |
| Jul 4, 2025 | 23.02 | 23.20 | 22.90 | 23.00 | 23.00 | 0.04% | 136,973 |
| Jul 3, 2025 | 23.29 | 23.29 | 22.75 | 22.99 | 22.99 | -0.69% | 279,050 |
| Jul 2, 2025 | 23.49 | 23.50 | 23.00 | 23.15 | 23.15 | - | 130,853 |
| Jul 1, 2025 | 23.06 | 23.60 | 23.06 | 23.15 | 23.15 | 0.65% | 254,788 |
| Jun 30, 2025 | 23.47 | 23.85 | 22.53 | 23.00 | 23.00 | -2.00% | 820,492 |
| Jun 27, 2025 | 23.48 | 23.66 | 23.00 | 23.47 | 23.47 | 2.44% | 611,098 |
| Jun 26, 2025 | 21.70 | 22.98 | 21.70 | 22.91 | 22.91 | 6.41% | 690,935 |
| Jun 25, 2025 | 21.40 | 21.65 | 21.00 | 21.53 | 21.53 | 1.46% | 330,906 |
| Jun 24, 2025 | 21.95 | 21.95 | 21.10 | 21.22 | 21.22 | 2.61% | 82,058 |
| Jun 23, 2025 | 20.67 | 21.50 | 20.60 | 20.68 | 20.68 | -2.13% | 321,953 |
| Jun 20, 2025 | 20.99 | 21.30 | 20.80 | 21.13 | 21.13 | 1.54% | 94,349 |
| Jun 19, 2025 | 20.98 | 20.98 | 20.02 | 20.81 | 20.81 | 0.58% | 45,060 |
| Jun 18, 2025 | 20.90 | 21.20 | 20.02 | 20.69 | 20.69 | -1.00% | 342,018 |
| Jun 17, 2025 | 21.25 | 21.50 | 20.80 | 20.90 | 20.90 | -0.52% | 120,851 |
| Jun 16, 2025 | 20.50 | 21.10 | 20.50 | 21.01 | 21.01 | 2.39% | 100,323 |
| Jun 13, 2025 | 20.75 | 21.00 | 20.06 | 20.52 | 20.52 | -2.52% | 144,395 |
| Jun 12, 2025 | 21.00 | 21.45 | 21.00 | 21.05 | 21.05 | -0.75% | 74,188 |
| Jun 11, 2025 | 20.30 | 21.50 | 20.30 | 21.21 | 21.21 | 0.76% | 109,294 |
| Jun 10, 2025 | 20.50 | 21.53 | 20.50 | 21.05 | 21.05 | -0.57% | 13,027 |
| Jun 5, 2025 | 21.49 | 21.70 | 21.10 | 21.17 | 21.17 | -0.24% | 24,201 |
| Jun 4, 2025 | 21.25 | 21.60 | 21.00 | 21.22 | 21.22 | -1.12% | 82,387 |
| Jun 3, 2025 | 21.86 | 22.24 | 21.00 | 21.46 | 21.46 | -1.83% | 346,962 |
| Jun 2, 2025 | 22.00 | 22.25 | 21.75 | 21.86 | 21.86 | 0.23% | 632,260 |
| May 30, 2025 | 20.80 | 22.77 | 20.71 | 21.81 | 21.81 | 5.36% | 2,175,683 |
| May 29, 2025 | 20.76 | 20.89 | 20.69 | 20.70 | 20.70 | -0.72% | 73,737 |
| May 27, 2025 | 20.95 | 20.95 | 20.82 | 20.85 | 20.85 | 0.24% | 19,122 |
| May 26, 2025 | 21.00 | 21.19 | 20.76 | 20.80 | 20.80 | -0.95% | 44,906 |
| May 23, 2025 | 20.90 | 21.10 | 20.76 | 21.00 | 21.00 | 0.48% | 168,776 |
| May 22, 2025 | 20.98 | 20.98 | 20.90 | 20.90 | 20.90 | - | 24,358 |
| May 21, 2025 | 20.80 | 20.99 | 20.80 | 20.90 | 20.90 | 0.24% | 20,225 |