International Packaging Films Limited (PSX:IPAK)
Pakistan · Delayed Price · Currency is PKR 30.75
-0.46 (-1.47%)
At close: May 12, 2026
PSX:IPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 31.50 | 31.50 | 30.52 | 30.75 | 30.75 | -1.47% | 222,665 |
| May 11, 2026 | 30.19 | 31.50 | 30.00 | 31.21 | 31.21 | 3.38% | 858,539 |
| May 8, 2026 | 30.36 | 30.44 | 29.66 | 30.19 | 30.19 | 0.84% | 405,959 |
| May 7, 2026 | 29.80 | 30.75 | 29.75 | 29.94 | 29.94 | 0.64% | 220,227 |
| May 6, 2026 | 28.80 | 29.75 | 28.80 | 29.75 | 29.75 | 3.51% | 221,459 |
| May 5, 2026 | 29.26 | 30.15 | 28.25 | 28.74 | 28.74 | -2.77% | 493,489 |
| May 4, 2026 | 28.68 | 30.25 | 28.68 | 29.56 | 29.56 | 2.04% | 98,057 |
| Apr 30, 2026 | 29.01 | 29.49 | 28.50 | 28.97 | 28.97 | -1.16% | 72,461 |
| Apr 29, 2026 | 29.80 | 30.00 | 29.25 | 29.31 | 29.31 | -0.41% | 601,730 |
| Apr 28, 2026 | 29.51 | 29.80 | 29.39 | 29.43 | 29.43 | -1.27% | 208,623 |
| Apr 27, 2026 | 29.81 | 30.10 | 29.75 | 29.81 | 29.81 | 0.03% | 68,872 |
| Apr 24, 2026 | 29.50 | 30.00 | 29.25 | 29.80 | 29.80 | -0.63% | 101,007 |
| Apr 23, 2026 | 29.95 | 30.70 | 29.10 | 29.99 | 29.99 | -0.56% | 504,902 |
| Apr 22, 2026 | 30.05 | 30.25 | 30.00 | 30.16 | 30.16 | -0.69% | 143,171 |
| Apr 21, 2026 | 31.00 | 31.50 | 30.10 | 30.37 | 30.37 | -1.27% | 363,663 |
| Apr 20, 2026 | 31.45 | 31.65 | 30.50 | 30.76 | 30.76 | -2.69% | 2,221,136 |
| Apr 17, 2026 | 32.75 | 33.20 | 31.49 | 31.61 | 31.61 | -2.41% | 1,029,933 |
| Apr 16, 2026 | 29.61 | 32.49 | 29.61 | 32.39 | 32.39 | 9.65% | 7,056,738 |
| Apr 15, 2026 | 29.60 | 30.00 | 29.30 | 29.54 | 29.54 | 1.76% | 744,548 |
| Apr 14, 2026 | 28.90 | 29.25 | 28.50 | 29.03 | 29.03 | 1.86% | 388,395 |
| Apr 13, 2026 | 28.80 | 29.00 | 28.00 | 28.50 | 28.50 | -2.90% | 180,998 |
| Apr 10, 2026 | 28.50 | 29.99 | 28.20 | 29.35 | 29.35 | 4.23% | 1,212,863 |
| Apr 9, 2026 | 28.01 | 28.74 | 27.50 | 28.16 | 28.16 | 0.46% | 486,938 |
| Apr 8, 2026 | 27.25 | 28.15 | 27.20 | 28.03 | 28.03 | 9.53% | 1,290,595 |
| Apr 7, 2026 | 24.58 | 27.15 | 24.30 | 25.59 | 25.59 | 3.69% | 148,056 |
| Apr 6, 2026 | 24.42 | 24.98 | 24.00 | 24.68 | 24.68 | 0.61% | 164,702 |
| Apr 3, 2026 | 24.45 | 25.19 | 23.90 | 24.53 | 24.53 | -0.12% | 376,580 |
| Apr 2, 2026 | 25.50 | 25.50 | 24.50 | 24.56 | 24.56 | -4.81% | 158,542 |
| Apr 1, 2026 | 25.50 | 26.00 | 25.26 | 25.80 | 25.80 | 3.16% | 150,328 |
| Mar 31, 2026 | 24.95 | 25.48 | 24.95 | 25.01 | 25.01 | -0.44% | 96,795 |
| Mar 30, 2026 | 25.80 | 25.85 | 24.70 | 25.12 | 25.12 | -1.84% | 152,681 |
| Mar 27, 2026 | 24.95 | 26.00 | 24.75 | 25.59 | 25.59 | 2.07% | 1,443,219 |
| Mar 26, 2026 | 25.50 | 25.50 | 25.00 | 25.07 | 25.07 | -3.54% | 86,708 |
| Mar 25, 2026 | 25.00 | 26.00 | 24.50 | 25.99 | 25.99 | 3.84% | 750,943 |
| Mar 24, 2026 | 25.45 | 25.45 | 24.11 | 25.03 | 25.03 | 0.36% | 644,783 |
| Mar 19, 2026 | 24.50 | 25.00 | 24.03 | 24.94 | 24.94 | 0.61% | 302,051 |
| Mar 18, 2026 | 24.30 | 24.90 | 24.00 | 24.79 | 24.79 | 2.35% | 92,132 |
| Mar 17, 2026 | 24.72 | 25.00 | 24.00 | 24.22 | 24.22 | -1.86% | 88,915 |
| Mar 16, 2026 | 24.90 | 25.15 | 24.50 | 24.68 | 24.68 | -1.28% | 28,070 |
| Mar 13, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -0.28% | 9,257 |
| Mar 12, 2026 | 25.77 | 25.77 | 25.00 | 25.07 | 25.07 | -1.69% | 40,242 |
| Mar 11, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | -0.66% | 366,093 |
| Mar 10, 2026 | 24.45 | 25.80 | 24.45 | 25.67 | 25.67 | 8.40% | 65,354 |
| Mar 9, 2026 | 23.50 | 24.43 | 22.35 | 23.68 | 23.68 | -4.63% | 383,001 |
| Mar 6, 2026 | 26.80 | 26.80 | 24.50 | 24.83 | 24.83 | -6.55% | 424,141 |
| Mar 5, 2026 | 26.30 | 26.75 | 25.50 | 26.57 | 26.57 | 3.47% | 85,608 |
| Mar 4, 2026 | 25.30 | 26.00 | 25.15 | 25.68 | 25.68 | -0.73% | 872,167 |
| Mar 3, 2026 | 24.30 | 26.39 | 24.30 | 25.87 | 25.87 | 5.94% | 554,515 |
| Mar 2, 2026 | 24.42 | 26.00 | 24.42 | 24.42 | 24.42 | -9.99% | 367,197 |
| Feb 27, 2026 | 27.77 | 27.77 | 26.90 | 27.13 | 27.13 | -2.41% | 156,209 |