Macpac Films Limited (PSX:MACFL)
Pakistan · Delayed Price · Currency is PKR 83.30
-9.26 (-10.00%)
At close: Aug 20, 2026
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 83.30 | 99.99 | 83.30 | 83.30 | 83.30 | -10.00% | 2,036,746 |
| Aug 19, 2026 | 90.05 | 97.26 | 79.58 | 92.56 | 92.56 | 4.68% | 2,516,963 |
| Aug 18, 2026 | 85.00 | 88.42 | 81.01 | 88.42 | 88.42 | 10.00% | 969,513 |
| Aug 17, 2026 | 74.98 | 80.38 | 72.70 | 80.38 | 80.38 | 10.00% | 1,793,275 |
| Aug 13, 2026 | 66.11 | 73.07 | 66.09 | 73.07 | 73.07 | 10.00% | 1,934,764 |
| Aug 12, 2026 | 64.52 | 69.50 | 64.20 | 66.43 | 66.43 | 1.81% | 4,865,946 |
| Aug 11, 2026 | 65.00 | 66.75 | 64.00 | 65.25 | 65.25 | 1.34% | 160,855 |
| Aug 10, 2026 | 65.40 | 66.45 | 63.85 | 64.39 | 64.39 | -0.86% | 444,829 |
| Aug 7, 2026 | 65.00 | 69.77 | 64.20 | 64.95 | 64.95 | 2.40% | 1,726,864 |
| Aug 6, 2026 | 71.75 | 71.90 | 63.43 | 63.43 | 63.43 | -10.00% | 1,059,168 |
| Aug 5, 2026 | 70.65 | 72.00 | 69.90 | 70.48 | 70.48 | 0.26% | 101,375 |
| Aug 4, 2026 | 71.01 | 77.40 | 69.00 | 70.30 | 70.30 | -0.85% | 720,696 |
| Aug 3, 2026 | 67.80 | 71.50 | 67.20 | 70.90 | 70.90 | 4.57% | 217,235 |
| Jul 31, 2026 | 68.90 | 68.90 | 67.60 | 67.80 | 67.80 | -0.25% | 10,677 |
| Jul 30, 2026 | 67.00 | 68.99 | 64.50 | 67.97 | 67.97 | 0.43% | 40,436 |
| Jul 29, 2026 | 68.50 | 68.51 | 66.61 | 67.68 | 67.68 | -0.22% | 41,200 |
| Jul 28, 2026 | 69.50 | 69.50 | 67.50 | 67.83 | 67.83 | -1.51% | 115,354 |
| Jul 27, 2026 | 69.00 | 70.00 | 68.00 | 68.87 | 68.87 | 1.09% | 70,577 |
| Jul 24, 2026 | 68.96 | 70.97 | 65.00 | 68.13 | 68.13 | -1.20% | 87,744 |
| Jul 23, 2026 | 70.00 | 72.22 | 68.50 | 68.96 | 68.96 | -0.10% | 190,004 |
| Jul 22, 2026 | 67.05 | 70.00 | 65.51 | 69.03 | 69.03 | 2.95% | 385,619 |
| Jul 21, 2026 | 69.50 | 69.50 | 67.00 | 67.05 | 67.05 | -2.33% | 164,868 |
| Jul 20, 2026 | 67.00 | 69.70 | 65.50 | 68.65 | 68.65 | 2.11% | 191,162 |
| Jul 17, 2026 | 66.98 | 69.50 | 64.16 | 67.23 | 67.23 | 1.49% | 218,257 |
| Jul 16, 2026 | 70.00 | 73.00 | 65.80 | 66.24 | 66.24 | -4.57% | 599,244 |
| Jul 15, 2026 | 60.02 | 70.42 | 57.62 | 69.41 | 69.41 | 8.42% | 2,819,077 |
| Jul 14, 2026 | 69.80 | 70.90 | 64.02 | 64.02 | 64.02 | -10.00% | 1,403,238 |
| Jul 13, 2026 | 73.50 | 78.30 | 70.45 | 71.13 | 71.13 | -9.13% | 2,747,071 |
| Jul 10, 2026 | 81.00 | 86.98 | 75.00 | 78.28 | 78.28 | -1.00% | 737,353 |
| Jul 9, 2026 | 67.25 | 79.07 | 67.25 | 79.07 | 79.07 | 10.00% | 580,294 |
| Jul 8, 2026 | 75.00 | 77.99 | 71.01 | 71.88 | 71.88 | -4.40% | 329,461 |
| Jul 7, 2026 | 71.05 | 78.00 | 70.16 | 75.19 | 75.19 | 4.79% | 347,487 |
| Jul 6, 2026 | 73.80 | 73.80 | 71.50 | 71.75 | 71.75 | -0.84% | 65,266 |
| Jul 3, 2026 | 71.01 | 76.77 | 70.25 | 72.36 | 72.36 | 2.46% | 281,159 |
| Jul 2, 2026 | 68.50 | 72.99 | 67.60 | 70.62 | 70.62 | 4.62% | 196,612 |
| Jul 1, 2026 | 68.01 | 69.20 | 67.00 | 67.50 | 67.50 | 0.76% | 47,505 |
| Jun 30, 2026 | 67.99 | 69.00 | 65.98 | 66.99 | 66.99 | -2.26% | 123,040 |
| Jun 29, 2026 | 71.45 | 71.45 | 68.15 | 68.54 | 68.54 | -2.20% | 72,606 |
| Jun 24, 2026 | 70.00 | 71.80 | 69.50 | 70.08 | 70.08 | -0.90% | 368,166 |
| Jun 23, 2026 | 72.00 | 72.40 | 69.50 | 70.72 | 70.72 | -1.04% | 51,336 |
| Jun 22, 2026 | 73.01 | 73.01 | 70.57 | 71.46 | 71.46 | -2.08% | 529,333 |
| Jun 19, 2026 | 75.54 | 75.54 | 72.50 | 72.98 | 72.98 | -4.00% | 790,846 |
| Jun 18, 2026 | 75.00 | 77.00 | 73.30 | 76.02 | 76.02 | 0.53% | 649,036 |
| Jun 17, 2026 | 73.99 | 80.00 | 72.80 | 75.62 | 75.62 | 3.97% | 1,256,295 |
| Jun 16, 2026 | 68.00 | 72.74 | 67.02 | 72.73 | 72.73 | 9.98% | 621,756 |
| Jun 15, 2026 | 61.00 | 66.13 | 60.30 | 66.13 | 66.13 | 10.00% | 1,116,994 |
| Jun 12, 2026 | 59.51 | 61.48 | 59.51 | 60.12 | 60.12 | 0.70% | 90,279 |
| Jun 11, 2026 | 60.00 | 61.24 | 57.85 | 59.70 | 59.70 | 0.40% | 376,437 |
| Jun 10, 2026 | 60.80 | 61.80 | 59.25 | 59.46 | 59.46 | -2.33% | 1,667,147 |
| Jun 9, 2026 | 61.65 | 62.00 | 60.02 | 60.88 | 60.88 | 0.10% | 460,644 |