International Packaging Films Limited (PSX:IPAK)
Pakistan · Delayed Price · Currency is PKR 27.60
-0.59 (-2.09%)
At close: Dec 19, 2025
PSX:IPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.10 | 28.38 | 27.50 | 27.60 | 27.60 | -2.09% | 399,029 |
| Dec 18, 2025 | 28.25 | 29.00 | 28.01 | 28.19 | 28.19 | 0.04% | 486,571 |
| Dec 17, 2025 | 28.71 | 29.40 | 28.01 | 28.18 | 28.18 | -1.85% | 672,483 |
| Dec 16, 2025 | 29.00 | 30.45 | 28.50 | 28.71 | 28.71 | 0.07% | 4,005,306 |
| Dec 15, 2025 | 29.00 | 29.10 | 28.11 | 28.69 | 28.69 | 0.67% | 769,895 |
| Dec 12, 2025 | 28.55 | 29.50 | 28.25 | 28.50 | 28.50 | 1.32% | 3,441,014 |
| Dec 11, 2025 | 27.78 | 28.55 | 27.50 | 28.13 | 28.13 | 1.88% | 1,338,138 |
| Dec 10, 2025 | 27.99 | 28.50 | 27.41 | 27.61 | 27.61 | 0.47% | 1,727,771 |
| Dec 9, 2025 | 25.39 | 27.73 | 25.10 | 27.48 | 27.48 | 9.00% | 3,395,809 |
| Dec 8, 2025 | 25.24 | 25.40 | 25.00 | 25.21 | 25.21 | 1.08% | 525,996 |
| Dec 5, 2025 | 24.62 | 25.04 | 24.60 | 24.94 | 24.94 | 0.56% | 95,248 |
| Dec 4, 2025 | 24.53 | 25.25 | 24.53 | 24.80 | 24.80 | -0.36% | 221,266 |
| Dec 3, 2025 | 24.89 | 25.25 | 24.75 | 24.89 | 24.89 | 0.40% | 255,551 |
| Dec 2, 2025 | 24.99 | 25.00 | 24.40 | 24.79 | 24.79 | -0.88% | 81,741 |
| Dec 1, 2025 | 24.93 | 25.55 | 24.71 | 25.01 | 25.01 | 1.21% | 1,525,126 |
| Nov 28, 2025 | 24.48 | 24.92 | 24.01 | 24.71 | 24.71 | 2.57% | 2,187,772 |
| Nov 27, 2025 | 24.00 | 24.60 | 24.00 | 24.09 | 24.09 | 0.37% | 300,490 |
| Nov 26, 2025 | 24.10 | 24.15 | 24.00 | 24.00 | 24.00 | -0.04% | 156,971 |
| Nov 25, 2025 | 24.24 | 24.25 | 24.00 | 24.01 | 24.01 | -1.19% | 282,617 |
| Nov 24, 2025 | 24.40 | 24.49 | 24.25 | 24.30 | 24.30 | 0.33% | 14,628 |
| Nov 21, 2025 | 24.50 | 24.60 | 24.03 | 24.22 | 24.22 | -1.14% | 100,477 |
| Nov 20, 2025 | 24.40 | 24.85 | 24.40 | 24.50 | 24.50 | 0.25% | 39,867 |
| Nov 19, 2025 | 24.50 | 24.70 | 24.33 | 24.44 | 24.44 | -0.49% | 149,082 |
| Nov 18, 2025 | 24.56 | 24.79 | 24.50 | 24.56 | 24.56 | -0.97% | 112,317 |
| Nov 17, 2025 | 24.62 | 25.10 | 24.60 | 24.80 | 24.80 | - | 111,859 |
| Nov 14, 2025 | 24.85 | 25.30 | 24.40 | 24.80 | 24.80 | 0.53% | 102,655 |
| Nov 13, 2025 | 25.00 | 25.10 | 24.50 | 24.67 | 24.67 | -1.28% | 69,915 |
| Nov 12, 2025 | 25.10 | 25.10 | 24.65 | 24.99 | 24.99 | -0.04% | 67,478 |
| Nov 11, 2025 | 24.80 | 25.09 | 24.13 | 25.00 | 25.00 | 0.81% | 359,214 |
| Nov 10, 2025 | 24.75 | 24.98 | 24.41 | 24.80 | 24.80 | 0.36% | 75,255 |
| Nov 7, 2025 | 25.00 | 25.20 | 24.70 | 24.71 | 24.71 | -1.12% | 238,618 |
| Nov 6, 2025 | 25.00 | 25.00 | 24.85 | 24.99 | 24.99 | 0.73% | 136,239 |
| Nov 5, 2025 | 24.99 | 25.20 | 24.78 | 24.81 | 24.81 | -0.40% | 151,900 |
| Nov 4, 2025 | 25.10 | 25.47 | 24.84 | 24.91 | 24.91 | -0.32% | 436,120 |
| Nov 3, 2025 | 25.05 | 25.06 | 24.50 | 24.99 | 24.99 | 1.17% | 293,969 |
| Oct 31, 2025 | 25.00 | 25.50 | 24.50 | 24.70 | 24.70 | -0.04% | 126,158 |
| Oct 30, 2025 | 24.75 | 25.00 | 24.53 | 24.71 | 24.71 | -0.16% | 122,918 |
| Oct 29, 2025 | 25.25 | 25.50 | 24.00 | 24.75 | 24.75 | -1.79% | 709,738 |
| Oct 28, 2025 | 25.40 | 25.70 | 24.53 | 25.20 | 25.20 | -1.95% | 487,966 |
| Oct 27, 2025 | 25.92 | 26.37 | 25.50 | 25.70 | 25.70 | -0.85% | 791,969 |
| Oct 24, 2025 | 25.05 | 27.00 | 25.05 | 25.92 | 25.92 | 4.31% | 6,068,200 |
| Oct 23, 2025 | 23.53 | 25.72 | 23.53 | 24.85 | 24.85 | 4.59% | 1,343,920 |
| Oct 22, 2025 | 23.51 | 24.30 | 23.50 | 23.76 | 23.76 | -0.17% | 240,802 |
| Oct 21, 2025 | 23.75 | 23.95 | 23.40 | 23.80 | 23.80 | 0.17% | 102,845 |
| Oct 20, 2025 | 23.60 | 23.95 | 23.10 | 23.76 | 23.76 | 1.06% | 272,951 |
| Oct 17, 2025 | 23.78 | 23.80 | 23.49 | 23.51 | 23.51 | 0.04% | 254,057 |
| Oct 16, 2025 | 23.60 | 23.89 | 23.06 | 23.50 | 23.50 | -0.55% | 50,700 |
| Oct 15, 2025 | 23.31 | 23.97 | 23.31 | 23.63 | 23.63 | -1.05% | 29,987 |
| Oct 14, 2025 | 23.90 | 24.00 | 23.02 | 23.88 | 23.88 | 3.48% | 86,554 |
| Oct 13, 2025 | 23.71 | 23.76 | 22.14 | 23.08 | 23.08 | -2.69% | 269,270 |