Macpac Films Limited (PSX:MACFL)
Pakistan · Delayed Price · Currency is PKR 48.48
-0.82 (-1.66%)
At close: Nov 6, 2026
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49.30 | 50.66 | 48.30 | 48.48 | 48.48 | -1.66% | 1,822,958 |
| Nov 5, 2026 | 50.50 | 50.89 | 49.01 | 49.30 | 49.30 | -1.26% | 1,619,840 |
| Nov 4, 2026 | 50.95 | 51.36 | 49.80 | 49.93 | 49.93 | -1.71% | 1,319,903 |
| Nov 3, 2026 | 50.99 | 52.99 | 50.40 | 50.80 | 50.80 | -0.37% | 2,746,698 |
| Nov 2, 2026 | 50.55 | 51.95 | 49.10 | 50.99 | 50.99 | 1.37% | 2,406,455 |
| Oct 30, 2026 | 48.00 | 51.78 | 47.60 | 50.30 | 50.30 | 5.85% | 4,065,771 |
| Oct 29, 2026 | 51.99 | 51.99 | 47.02 | 47.52 | 47.52 | -8.21% | 2,789,295 |
| Oct 28, 2026 | 52.88 | 54.34 | 51.14 | 51.77 | 51.77 | 4.80% | 8,671,285 |
| Oct 27, 2026 | 51.61 | 54.50 | 48.70 | 49.40 | 49.40 | -7.37% | 9,021,157 |
| Oct 26, 2026 | 56.03 | 60.39 | 53.33 | 53.33 | 53.33 | -9.99% | 10,861,094 |
| Oct 23, 2026 | 61.00 | 63.75 | 59.25 | 59.25 | 59.25 | -10.00% | 26,687,420 |
| Oct 22, 2026 | 68.11 | 71.00 | 65.83 | 65.83 | 65.83 | -9.99% | 16,065,120 |
| Oct 21, 2026 | 75.11 | 76.00 | 73.14 | 73.14 | 73.14 | -10.00% | 7,428,959 |
| Oct 20, 2026 | 83.00 | 84.50 | 81.27 | 81.27 | 81.27 | -10.00% | 1,508,844 |
| Oct 19, 2026 | 93.18 | 94.00 | 90.30 | 90.30 | 90.30 | -10.00% | 1,424,132 |
| Oct 16, 2026 | 100.33 | 109.00 | 100.33 | 100.33 | 100.33 | -10.00% | 8,762,417 |
| Oct 15, 2026 | 132.10 | 136.26 | 111.48 | 111.48 | 111.48 | -10.00% | 12,858,070 |
| Oct 14, 2026 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | 10.00% | 326,127 |
| Oct 13, 2026 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | 10.00% | 84,994 |
| Oct 12, 2026 | 94.00 | 102.37 | 94.00 | 102.37 | 102.37 | 10.00% | 563,535 |
| Oct 9, 2026 | 89.10 | 93.06 | 85.15 | 93.06 | 93.06 | 10.00% | 1,315,066 |
| Oct 8, 2026 | 78.15 | 84.60 | 78.15 | 84.60 | 84.60 | 10.00% | 1,259,414 |
| Oct 7, 2026 | 70.20 | 76.91 | 70.01 | 76.91 | 76.91 | 10.00% | 1,249,168 |
| Oct 6, 2026 | 68.69 | 73.56 | 67.22 | 69.92 | 69.92 | 3.77% | 517,186 |
| Oct 5, 2026 | 69.50 | 69.56 | 67.11 | 67.38 | 67.38 | -3.13% | 110,929 |
| Oct 2, 2026 | 68.00 | 70.25 | 66.65 | 69.56 | 69.56 | 1.12% | 409,430 |
| Oct 1, 2026 | 70.50 | 71.00 | 68.43 | 68.79 | 68.79 | -2.44% | 387,834 |
| Sep 30, 2026 | 70.51 | 72.50 | 69.55 | 70.51 | 70.51 | - | 368,825 |
| Sep 29, 2026 | 70.75 | 71.48 | 68.30 | 70.51 | 70.51 | 0.30% | 684,498 |
| Sep 28, 2026 | 71.15 | 72.70 | 69.90 | 70.30 | 70.30 | -2.70% | 399,945 |
| Sep 25, 2026 | 70.00 | 73.37 | 69.77 | 72.25 | 72.25 | 2.57% | 1,096,814 |
| Sep 24, 2026 | 70.01 | 71.00 | 69.49 | 70.44 | 70.44 | 0.34% | 518,958 |
| Sep 23, 2026 | 70.55 | 71.00 | 69.10 | 70.20 | 70.20 | -0.50% | 348,347 |
| Sep 22, 2026 | 69.35 | 71.47 | 68.10 | 70.55 | 70.55 | 1.94% | 362,805 |
| Sep 21, 2026 | 70.00 | 70.98 | 69.02 | 69.21 | 69.21 | -0.55% | 187,307 |
| Sep 18, 2026 | 69.90 | 71.20 | 68.63 | 69.59 | 69.59 | 1.52% | 793,402 |
| Sep 17, 2026 | 67.05 | 69.69 | 67.01 | 68.55 | 68.55 | 0.88% | 276,282 |
| Sep 16, 2026 | 65.02 | 71.00 | 65.00 | 67.95 | 67.95 | 1.52% | 423,455 |
| Sep 15, 2026 | 67.90 | 68.90 | 66.50 | 66.93 | 66.93 | 1.38% | 699,203 |
| Sep 14, 2026 | 60.05 | 66.02 | 58.51 | 66.02 | 66.02 | 10.00% | 1,984,947 |
| Sep 11, 2026 | 58.25 | 61.88 | 58.00 | 60.02 | 60.02 | -3.19% | 1,231,370 |
| Sep 10, 2026 | 68.00 | 68.00 | 62.00 | 62.00 | 62.00 | -10.00% | 3,133,968 |
| Sep 9, 2026 | 63.00 | 69.43 | 62.50 | 68.89 | 68.89 | 9.14% | 4,066,154 |
| Sep 8, 2026 | 60.26 | 63.99 | 60.25 | 63.12 | 63.12 | 3.85% | 1,904,644 |
| Sep 7, 2026 | 59.79 | 61.49 | 58.20 | 60.78 | 60.78 | 1.38% | 1,020,565 |
| Sep 4, 2026 | 61.25 | 63.50 | 59.52 | 59.95 | 59.95 | -2.17% | 2,664,691 |
| Sep 3, 2026 | 65.39 | 67.90 | 60.00 | 61.28 | 61.28 | -2.09% | 3,688,505 |
| Sep 2, 2026 | 58.00 | 62.59 | 54.01 | 62.59 | 62.59 | 10.00% | 3,210,502 |
| Sep 1, 2026 | 58.60 | 60.30 | 56.33 | 56.90 | 56.90 | -2.43% | 1,120,909 |
| Aug 31, 2026 | 55.98 | 62.19 | 54.05 | 58.32 | 58.32 | 3.15% | 2,751,729 |