International Packaging Films Limited (PSX:IPAK)
Pakistan · Delayed Price · Currency is PKR 23.80
+0.04 (0.17%)
At close: Oct 21, 2025
PSX:IPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 23.93 | 23.99 | 23.63 | 23.71 | 23.71 | -0.40% | 232,029 |
| Oct 9, 2025 | 23.52 | 23.95 | 23.33 | 23.81 | 23.81 | 1.88% | 680,606 |
| Oct 8, 2025 | 23.69 | 23.69 | 23.24 | 23.37 | 23.37 | -0.25% | 158,967 |
| Oct 7, 2025 | 23.76 | 23.76 | 21.93 | 23.43 | 23.43 | -0.36% | 191,778 |
| Oct 6, 2025 | 23.59 | 23.75 | 23.33 | 23.51 | 23.51 | -0.16% | 242,745 |
| Oct 3, 2025 | 23.79 | 24.05 | 23.43 | 23.55 | 23.55 | -0.60% | 419,480 |
| Oct 2, 2025 | 23.43 | 23.77 | 23.43 | 23.70 | 23.70 | -0.24% | 418,860 |
| Oct 1, 2025 | 23.81 | 23.86 | 23.57 | 23.75 | 23.75 | 0.36% | 239,732 |
| Sep 30, 2025 | 23.84 | 24.05 | 23.57 | 23.67 | 23.67 | -0.72% | 273,661 |
| Sep 29, 2025 | 23.86 | 23.95 | 23.81 | 23.84 | 23.84 | -0.48% | 623,329 |
| Sep 26, 2025 | 24.02 | 24.14 | 23.81 | 23.95 | 23.95 | 0.36% | 547,802 |
| Sep 25, 2025 | 24.04 | 24.29 | 23.81 | 23.87 | 23.87 | 0.04% | 864,241 |
| Sep 24, 2025 | 24.23 | 24.23 | 23.83 | 23.86 | 23.86 | -0.08% | 603,354 |
| Sep 23, 2025 | 23.91 | 24.23 | 23.81 | 23.88 | 23.88 | -0.12% | 791,644 |
| Sep 22, 2025 | 24.41 | 24.84 | 23.81 | 23.91 | 23.91 | -1.65% | 2,802,303 |
| Sep 19, 2025 | 23.80 | 25.00 | 23.33 | 24.31 | 24.31 | 3.32% | 5,497,266 |
| Sep 18, 2025 | 22.71 | 24.12 | 22.19 | 23.52 | 23.52 | 7.25% | 8,165,661 |
| Sep 17, 2025 | 22.33 | 22.37 | 21.81 | 21.93 | 21.93 | -1.12% | 202,693 |
| Sep 16, 2025 | 22.60 | 22.86 | 21.99 | 22.18 | 22.18 | -0.43% | 148,747 |
| Sep 15, 2025 | 22.32 | 22.86 | 22.14 | 22.28 | 22.28 | -0.22% | 36,911 |
| Sep 12, 2025 | 22.66 | 22.67 | 22.10 | 22.32 | 22.32 | -0.55% | 67,174 |
| Sep 11, 2025 | 22.75 | 22.75 | 22.29 | 22.45 | 22.45 | 0.26% | 166,930 |
| Sep 10, 2025 | 21.81 | 22.62 | 21.62 | 22.39 | 22.39 | 1.03% | 857,487 |
| Sep 9, 2025 | 22.44 | 22.81 | 21.91 | 22.16 | 22.16 | -1.23% | 100,338 |
| Sep 8, 2025 | 22.37 | 22.86 | 22.11 | 22.44 | 22.44 | 1.25% | 2,757,003 |
| Sep 5, 2025 | 22.63 | 22.86 | 22.14 | 22.16 | 22.16 | -2.06% | 115,057 |
| Sep 4, 2025 | 22.75 | 23.05 | 22.53 | 22.63 | 22.63 | -0.54% | 83,129 |
| Sep 3, 2025 | 22.86 | 23.24 | 22.57 | 22.75 | 22.75 | 1.53% | 828,577 |
| Sep 2, 2025 | 22.85 | 23.10 | 20.02 | 22.41 | 22.41 | 1.69% | 429,451 |
| Sep 1, 2025 | 23.10 | 23.10 | 21.96 | 22.04 | 22.04 | -1.11% | 66,209 |
| Aug 29, 2025 | 22.75 | 22.81 | 21.93 | 22.29 | 22.29 | -0.46% | 27,493 |
| Aug 28, 2025 | 22.62 | 23.24 | 21.91 | 22.39 | 22.39 | 0.77% | 1,039,697 |
| Aug 27, 2025 | 21.91 | 22.38 | 21.81 | 22.22 | 22.22 | 0.78% | 974,695 |
| Aug 26, 2025 | 21.71 | 22.24 | 21.71 | 22.05 | 22.05 | 0.79% | 384,335 |
| Aug 25, 2025 | 21.81 | 22.14 | 21.57 | 21.88 | 21.88 | 0.30% | 148,453 |
| Aug 22, 2025 | 21.90 | 21.91 | 21.67 | 21.81 | 21.81 | 1.60% | 77,481 |
| Aug 21, 2025 | 21.81 | 21.81 | 21.43 | 21.47 | 21.47 | -0.48% | 122,617 |
| Aug 20, 2025 | 21.62 | 21.81 | 21.57 | 21.57 | 21.57 | -0.05% | 68,219 |
| Aug 19, 2025 | 21.62 | 21.91 | 21.33 | 21.58 | 21.58 | 0.26% | 298,496 |
| Aug 18, 2025 | 21.67 | 21.91 | 21.33 | 21.52 | 21.52 | 0.44% | 71,965 |
| Aug 15, 2025 | 21.71 | 21.91 | 21.00 | 21.43 | 21.43 | 0.36% | 198,208 |
| Aug 13, 2025 | 21.44 | 21.88 | 21.24 | 21.35 | 21.35 | -0.89% | 44,884 |