Macpac Films Limited (PSX:MACFL)
Pakistan · Delayed Price · Currency is PKR 31.38
+0.15 (0.48%)
At close: Sep 5, 2025
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.99 | 31.99 | 31.00 | 31.12 | 31.12 | -0.83% | 790,862 |
| Sep 5, 2025 | 31.25 | 32.70 | 31.00 | 31.38 | 31.38 | 0.48% | 707,863 |
| Sep 4, 2025 | 31.97 | 31.99 | 31.02 | 31.23 | 31.23 | -1.36% | 291,714 |
| Sep 3, 2025 | 32.01 | 32.41 | 31.10 | 31.66 | 31.66 | -1.62% | 470,434 |
| Sep 2, 2025 | 31.50 | 33.90 | 31.15 | 32.18 | 32.18 | 1.39% | 802,991 |
| Sep 1, 2025 | 32.86 | 33.50 | 31.66 | 31.74 | 31.74 | -4.43% | 1,315,493 |
| Aug 29, 2025 | 33.25 | 33.90 | 32.60 | 33.21 | 33.21 | 0.45% | 330,015 |
| Aug 28, 2025 | 33.85 | 34.49 | 33.00 | 33.06 | 33.06 | -2.33% | 304,882 |
| Aug 27, 2025 | 34.56 | 34.72 | 33.50 | 33.85 | 33.85 | -2.05% | 245,672 |
| Aug 26, 2025 | 34.02 | 35.75 | 33.51 | 34.56 | 34.56 | 1.41% | 772,451 |
| Aug 25, 2025 | 34.56 | 34.56 | 33.84 | 34.08 | 34.08 | -1.19% | 432,360 |
| Aug 22, 2025 | 33.73 | 35.40 | 33.10 | 34.49 | 34.49 | 2.74% | 1,541,552 |
| Aug 21, 2025 | 35.00 | 35.25 | 33.40 | 33.57 | 33.57 | -4.06% | 1,064,456 |
| Aug 20, 2025 | 35.94 | 36.29 | 34.51 | 34.99 | 34.99 | -2.59% | 1,356,633 |
| Aug 19, 2025 | 37.60 | 39.24 | 35.42 | 35.92 | 35.92 | -5.40% | 3,402,508 |
| Aug 18, 2025 | 41.00 | 41.48 | 37.40 | 37.97 | 37.97 | -5.76% | 3,114,015 |
| Aug 15, 2025 | 37.97 | 40.36 | 37.21 | 40.29 | 40.29 | 9.81% | 6,926,606 |
| Aug 13, 2025 | 34.90 | 36.83 | 34.60 | 36.69 | 36.69 | 9.59% | 7,772,482 |
| Aug 12, 2025 | 30.50 | 33.48 | 30.01 | 33.48 | 33.48 | 9.99% | 2,940,395 |
| Aug 11, 2025 | 31.60 | 32.00 | 30.05 | 30.44 | 30.44 | -3.15% | 737,740 |
| Aug 8, 2025 | 32.29 | 34.10 | 31.00 | 31.43 | 31.43 | -2.06% | 3,904,455 |
| Aug 7, 2025 | 32.89 | 32.89 | 32.00 | 32.09 | 32.09 | -0.96% | 680,935 |
| Aug 6, 2025 | 32.50 | 33.69 | 32.25 | 32.40 | 32.40 | 0.19% | 1,954,314 |
| Aug 5, 2025 | 34.00 | 35.20 | 32.00 | 32.34 | 32.34 | -4.23% | 3,234,425 |
| Aug 4, 2025 | 34.96 | 35.79 | 33.50 | 33.77 | 33.77 | -3.40% | 1,113,608 |
| Aug 1, 2025 | 36.00 | 40.02 | 33.80 | 34.96 | 34.96 | -4.66% | 7,672,213 |
| Jul 31, 2025 | 40.00 | 40.58 | 36.53 | 36.67 | 36.67 | -9.66% | 3,944,591 |
| Jul 30, 2025 | 44.75 | 45.80 | 40.58 | 40.59 | 40.59 | -9.98% | 3,703,129 |
| Jul 29, 2025 | 50.00 | 50.00 | 44.75 | 45.09 | 45.09 | -9.31% | 2,264,072 |
| Jul 28, 2025 | 51.00 | 53.48 | 48.50 | 49.72 | 49.72 | 0.75% | 3,625,910 |
| Jul 25, 2025 | 50.85 | 51.95 | 48.76 | 49.35 | 49.35 | -2.95% | 425,943 |
| Jul 24, 2025 | 51.11 | 52.64 | 50.54 | 50.85 | 50.85 | -1.13% | 926,712 |
| Jul 23, 2025 | 51.55 | 53.45 | 50.35 | 51.43 | 51.43 | -0.29% | 2,180,585 |
| Jul 22, 2025 | 52.32 | 53.82 | 50.36 | 51.58 | 51.58 | -1.40% | 2,001,441 |
| Jul 21, 2025 | 55.06 | 56.00 | 51.95 | 52.31 | 52.31 | -4.99% | 1,219,344 |
| Jul 18, 2025 | 54.09 | 57.97 | 54.00 | 55.06 | 55.06 | -1.70% | 2,549,706 |
| Jul 17, 2025 | 56.01 | 58.25 | 53.22 | 56.01 | 56.01 | -2.39% | 5,145,671 |
| Jul 16, 2025 | 61.00 | 63.00 | 56.00 | 57.38 | 57.38 | -6.04% | 925,400 |
| Jul 15, 2025 | 63.10 | 64.37 | 60.01 | 61.07 | 61.07 | -3.22% | 3,008,090 |
| Jul 14, 2025 | 66.00 | 68.40 | 59.49 | 63.10 | 63.10 | -4.54% | 3,556,580 |
| Jul 11, 2025 | 66.10 | 70.49 | 63.70 | 66.10 | 66.10 | 1.69% | 3,557,696 |
| Jul 10, 2025 | 60.90 | 65.84 | 60.01 | 65.00 | 65.00 | 8.60% | 4,883,447 |
| Jul 9, 2025 | 54.00 | 59.85 | 52.25 | 59.85 | 59.85 | 10.00% | 6,071,111 |
| Jul 8, 2025 | 54.50 | 56.06 | 53.25 | 54.41 | 54.41 | -0.17% | 782,094 |
| Jul 7, 2025 | 52.98 | 58.30 | 52.98 | 54.50 | 54.50 | 2.83% | 3,279,249 |
| Jul 4, 2025 | 54.90 | 57.00 | 51.71 | 53.00 | 53.00 | -5.19% | 611,412 |
| Jul 3, 2025 | 54.61 | 58.00 | 51.05 | 55.90 | 55.90 | -1.45% | 4,005,830 |
| Jul 2, 2025 | 54.53 | 59.50 | 54.53 | 56.72 | 56.72 | 4.59% | 3,590,856 |
| Jul 1, 2025 | 49.00 | 54.32 | 49.00 | 54.23 | 54.23 | 9.82% | 4,098,918 |
| Jun 30, 2025 | 50.00 | 51.79 | 47.05 | 49.38 | 49.38 | 4.89% | 2,965,185 |