Macpac Films Limited (PSX:MACFL)
Pakistan · Delayed Price · Currency is PKR 70.20
-0.35 (-0.50%)
At close: Sep 23, 2026
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 59.99 | 62.55 | 56.12 | 56.54 | 56.54 | -9.32% | 5,600,578 |
| Aug 27, 2026 | 68.99 | 68.99 | 62.35 | 62.35 | 62.35 | -10.00% | 4,055,745 |
| Aug 25, 2026 | 71.00 | 76.90 | 69.21 | 69.28 | 69.28 | -9.91% | 10,837,467 |
| Aug 24, 2026 | 84.80 | 90.00 | 76.90 | 76.90 | 76.90 | -10.00% | 1,789,478 |
| Aug 21, 2026 | 76.10 | 89.50 | 74.97 | 85.44 | 85.44 | 2.57% | 5,732,534 |
| 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 |