International Packaging Films Limited (PSX:IPAK)
Pakistan · Delayed Price · Currency is PKR 23.40
-0.11 (-0.47%)
At close: Aug 29, 2025
PSX:IPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.75 | 24.40 | 23.00 | 23.51 | 23.51 | 0.77% | 990,188 |
| Aug 27, 2025 | 23.01 | 23.50 | 22.90 | 23.33 | 23.33 | 0.78% | 928,281 |
| Aug 26, 2025 | 22.80 | 23.35 | 22.80 | 23.15 | 23.15 | 0.78% | 366,034 |
| Aug 25, 2025 | 22.90 | 23.25 | 22.65 | 22.97 | 22.97 | 0.31% | 141,384 |
| Aug 22, 2025 | 22.99 | 23.00 | 22.75 | 22.90 | 22.90 | 1.60% | 73,792 |
| Aug 21, 2025 | 22.90 | 22.90 | 22.50 | 22.54 | 22.54 | -0.49% | 116,779 |
| Aug 20, 2025 | 22.70 | 22.90 | 22.65 | 22.65 | 22.65 | -0.04% | 64,971 |
| Aug 19, 2025 | 22.70 | 23.00 | 22.40 | 22.66 | 22.66 | 0.27% | 284,282 |
| Aug 18, 2025 | 22.75 | 23.00 | 22.40 | 22.60 | 22.60 | 0.44% | 68,539 |
| Aug 15, 2025 | 22.80 | 23.00 | 22.05 | 22.50 | 22.50 | 0.36% | 188,770 |
| Aug 13, 2025 | 22.51 | 22.97 | 22.30 | 22.42 | 22.42 | -0.88% | 42,747 |
| Aug 12, 2025 | 23.00 | 23.10 | 22.50 | 22.62 | 22.62 | -1.91% | 70,037 |
| Aug 11, 2025 | 23.20 | 23.25 | 23.00 | 23.06 | 23.06 | -0.82% | 276,160 |
| Aug 8, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -0.60% | 41,204 |
| Aug 7, 2025 | 23.50 | 23.75 | 22.02 | 23.39 | 23.39 | -0.17% | 154,467 |
| Aug 6, 2025 | 23.32 | 23.48 | 22.80 | 23.43 | 23.43 | 1.87% | 151,089 |
| Aug 5, 2025 | 22.90 | 23.00 | 22.57 | 23.00 | 23.00 | 1.14% | 132,600 |
| Aug 4, 2025 | 22.50 | 23.29 | 22.50 | 22.74 | 22.74 | -1.13% | 74,605 |
| 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 |