Macpac Films Limited (PSX:MACFL)
Pakistan · Delayed Price · Currency is PKR 24.32
+0.12 (0.50%)
At close: Nov 28, 2025
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.30 | 24.79 | 24.00 | 24.32 | 24.32 | 0.50% | 66,210 |
| Nov 27, 2025 | 24.45 | 24.80 | 23.72 | 24.20 | 24.20 | -1.14% | 123,132 |
| Nov 26, 2025 | 24.97 | 24.97 | 23.85 | 24.48 | 24.48 | -0.89% | 112,046 |
| Nov 25, 2025 | 24.51 | 25.19 | 24.51 | 24.70 | 24.70 | 1.94% | 145,620 |
| Nov 24, 2025 | 25.49 | 25.49 | 23.00 | 24.23 | 24.23 | -4.04% | 252,653 |
| Nov 21, 2025 | 26.40 | 26.40 | 25.01 | 25.25 | 25.25 | -4.39% | 321,354 |
| Nov 20, 2025 | 27.55 | 28.39 | 26.12 | 26.41 | 26.41 | -1.49% | 1,568,558 |
| Nov 19, 2025 | 24.59 | 26.81 | 24.55 | 26.81 | 26.81 | 10.01% | 2,125,519 |
| Nov 18, 2025 | 24.92 | 25.75 | 24.35 | 24.37 | 24.37 | -0.81% | 625,483 |
| Nov 17, 2025 | 24.70 | 25.10 | 24.30 | 24.57 | 24.57 | -0.36% | 384,468 |
| Nov 14, 2025 | 24.36 | 25.60 | 24.34 | 24.66 | 24.66 | 1.27% | 330,087 |
| Nov 13, 2025 | 24.11 | 24.93 | 24.11 | 24.35 | 24.35 | 1.00% | 185,333 |
| Nov 12, 2025 | 24.15 | 24.99 | 24.05 | 24.11 | 24.11 | - | 161,164 |
| Nov 11, 2025 | 24.13 | 25.66 | 24.01 | 24.11 | 24.11 | -0.50% | 849,550 |
| Nov 10, 2025 | 24.17 | 24.62 | 24.09 | 24.23 | 24.23 | 0.25% | 151,832 |
| Nov 7, 2025 | 25.20 | 25.38 | 24.06 | 24.17 | 24.17 | -4.09% | 397,955 |
| Nov 6, 2025 | 27.10 | 27.77 | 25.02 | 25.20 | 25.20 | -8.60% | 1,232,557 |
| Nov 5, 2025 | 28.40 | 28.40 | 27.40 | 27.57 | 27.57 | 6.78% | 4,923,750 |
| Nov 4, 2025 | 23.50 | 25.88 | 23.06 | 25.82 | 25.82 | 9.73% | 887,186 |
| Nov 3, 2025 | 23.34 | 24.00 | 23.05 | 23.53 | 23.53 | 0.81% | 156,507 |
| Oct 31, 2025 | 23.00 | 23.55 | 23.00 | 23.34 | 23.34 | 1.48% | 137,997 |
| Oct 30, 2025 | 24.00 | 24.30 | 22.80 | 23.00 | 23.00 | -3.44% | 256,963 |
| Oct 29, 2025 | 24.85 | 25.00 | 23.57 | 23.82 | 23.82 | -3.21% | 108,324 |
| Oct 28, 2025 | 26.00 | 26.19 | 24.53 | 24.61 | 24.61 | -4.24% | 208,713 |
| Oct 27, 2025 | 26.20 | 26.40 | 25.40 | 25.70 | 25.70 | -1.83% | 229,373 |
| Oct 24, 2025 | 27.21 | 27.49 | 25.99 | 26.18 | 26.18 | -3.79% | 155,024 |
| Oct 23, 2025 | 27.50 | 29.00 | 27.07 | 27.21 | 27.21 | -1.02% | 574,345 |
| Oct 22, 2025 | 27.80 | 28.00 | 27.00 | 27.49 | 27.49 | -0.72% | 528,206 |
| Oct 21, 2025 | 27.58 | 28.25 | 27.25 | 27.69 | 27.69 | 0.36% | 194,106 |
| Oct 20, 2025 | 27.10 | 28.05 | 27.10 | 27.59 | 27.59 | -0.43% | 188,186 |
| Oct 17, 2025 | 28.00 | 28.18 | 27.50 | 27.71 | 27.71 | -0.22% | 113,548 |
| Oct 16, 2025 | 28.26 | 28.50 | 27.75 | 27.77 | 27.77 | -1.73% | 271,704 |
| Oct 15, 2025 | 29.00 | 29.00 | 27.75 | 28.26 | 28.26 | -2.28% | 255,485 |
| Oct 14, 2025 | 29.50 | 29.70 | 28.00 | 28.92 | 28.42 | 0.80% | 640,185 |
| Oct 13, 2025 | 26.00 | 28.79 | 25.60 | 28.69 | 28.19 | 9.63% | 1,462,647 |
| Oct 10, 2025 | 28.02 | 28.02 | 25.60 | 26.17 | 25.72 | -6.93% | 747,009 |
| Oct 9, 2025 | 28.61 | 28.78 | 28.00 | 28.12 | 27.63 | -1.44% | 290,472 |
| Oct 8, 2025 | 29.90 | 29.90 | 28.50 | 28.53 | 28.04 | -4.58% | 506,132 |
| Oct 7, 2025 | 30.64 | 30.64 | 29.41 | 29.90 | 29.38 | -1.55% | 202,356 |
| Oct 6, 2025 | 30.90 | 31.00 | 30.25 | 30.37 | 29.84 | -2.13% | 193,450 |
| Oct 3, 2025 | 31.34 | 31.55 | 30.80 | 31.03 | 30.49 | -0.13% | 244,397 |
| Oct 2, 2025 | 31.05 | 31.60 | 30.94 | 31.07 | 30.53 | 0.13% | 350,983 |
| Oct 1, 2025 | 31.49 | 31.49 | 30.90 | 31.03 | 30.49 | - | 229,702 |
| Sep 30, 2025 | 31.75 | 31.98 | 30.95 | 31.03 | 30.49 | -2.27% | 356,910 |
| Sep 29, 2025 | 32.23 | 32.39 | 31.75 | 31.75 | 31.20 | -0.75% | 236,222 |
| Sep 26, 2025 | 32.66 | 32.96 | 31.91 | 31.99 | 31.44 | -2.05% | 417,167 |
| Sep 25, 2025 | 32.48 | 33.30 | 31.00 | 32.66 | 32.10 | 1.30% | 591,289 |
| Sep 24, 2025 | 31.89 | 32.69 | 31.50 | 32.24 | 31.68 | 1.13% | 394,584 |
| Sep 23, 2025 | 32.69 | 32.69 | 31.81 | 31.88 | 31.33 | -1.51% | 248,561 |
| Sep 22, 2025 | 32.50 | 33.30 | 32.10 | 32.37 | 31.81 | 0.40% | 685,833 |