Skip to main content
logo
Macpac Films Limited (PSX:MACFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
32.37
+1.52 (4.93%)
At close: Dec 19, 2025

Macpac Films Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202531.2533.5031.0132.3732.374.93%4,223,176
Dec 18, 202528.5930.9128.3030.8530.859.79%3,557,261
Dec 17, 202529.7530.4028.0128.1028.10-2.90%1,495,404
Dec 16, 202527.5029.3927.1528.9428.947.50%2,813,136
Dec 15, 202526.0027.8525.7626.9226.924.06%1,521,763
Dec 12, 202525.7026.5025.1525.8725.871.89%506,253
Dec 11, 202524.5526.3524.5525.3925.392.09%470,427
Dec 10, 202525.2525.3924.5524.8724.870.24%89,888
Dec 9, 202524.8725.3024.5524.8124.811.22%243,332
Dec 8, 202524.7125.0024.3824.5124.51-0.73%87,516
Dec 5, 202524.9525.0024.5024.6924.690.45%196,614
Dec 4, 202524.5124.9524.0224.5824.58-0.28%148,001
Dec 3, 202524.8525.5524.4024.6524.65-0.72%80,778
Dec 2, 202525.1926.0124.8024.8324.83-1.43%142,566
Dec 1, 202524.8025.4024.1225.1925.193.58%223,192
Nov 28, 202524.3024.7924.0024.3224.320.50%66,210
Nov 27, 202524.4524.8023.7224.2024.20-1.14%123,132
Nov 26, 202524.9724.9723.8524.4824.48-0.89%112,046
Nov 25, 202524.5125.1924.5124.7024.701.94%145,620
Nov 24, 202525.4925.4923.0024.2324.23-4.04%252,653
Nov 21, 202526.4026.4025.0125.2525.25-4.39%321,354
Nov 20, 202527.5528.3926.1226.4126.41-1.49%1,568,558
Nov 19, 202524.5926.8124.5526.8126.8110.01%2,125,519
Nov 18, 202524.9225.7524.3524.3724.37-0.81%625,483
Nov 17, 202524.7025.1024.3024.5724.57-0.36%384,468
Nov 14, 202524.3625.6024.3424.6624.661.27%330,087
Nov 13, 202524.1124.9324.1124.3524.351.00%185,333
Nov 12, 202524.1524.9924.0524.1124.11-161,164
Nov 11, 202524.1325.6624.0124.1124.11-0.50%849,550
Nov 10, 202524.1724.6224.0924.2324.230.25%151,832
Nov 7, 202525.2025.3824.0624.1724.17-4.09%397,955
Nov 6, 202527.1027.7725.0225.2025.20-8.60%1,232,557
Nov 5, 202528.4028.4027.4027.5727.576.78%4,923,750
Nov 4, 202523.5025.8823.0625.8225.829.73%887,186
Nov 3, 202523.3424.0023.0523.5323.530.81%156,507
Oct 31, 202523.0023.5523.0023.3423.341.48%137,997
Oct 30, 202524.0024.3022.8023.0023.00-3.44%256,963
Oct 29, 202524.8525.0023.5723.8223.82-3.21%108,324
Oct 28, 202526.0026.1924.5324.6124.61-4.24%208,713
Oct 27, 202526.2026.4025.4025.7025.70-1.83%229,373
Oct 24, 202527.2127.4925.9926.1826.18-3.79%155,024
Oct 23, 202527.5029.0027.0727.2127.21-1.02%574,345
Oct 22, 202527.8028.0027.0027.4927.49-0.72%528,206
Oct 21, 202527.5828.2527.2527.6927.690.36%194,106
Oct 20, 202527.1028.0527.1027.5927.59-0.43%188,186
Oct 17, 202528.0028.1827.5027.7127.71-0.22%113,548
Oct 16, 202528.2628.5027.7527.7727.77-1.73%271,704
Oct 15, 202529.0029.0027.7528.2628.26-2.28%255,485
Oct 14, 202529.5029.7028.0028.9228.420.80%640,185
Oct 13, 202526.0028.7925.6028.6928.199.63%1,462,647