Macpac Films Limited (PSX:MACFL)
Pakistan · Delayed Price · Currency is PKR 67.97
+0.29 (0.43%)
At close: Jul 30, 2026
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 59.50 | 61.50 | 58.50 | 60.82 | 60.82 | 1.45% | 761,202 |
| Jun 5, 2026 | 58.00 | 63.15 | 57.95 | 59.95 | 59.95 | 4.42% | 1,783,906 |
| Jun 4, 2026 | 57.01 | 58.40 | 55.16 | 57.41 | 57.41 | -0.10% | 85,535 |
| Jun 3, 2026 | 58.26 | 59.26 | 57.10 | 57.47 | 57.47 | -1.36% | 183,517 |
| Jun 2, 2026 | 59.10 | 61.20 | 57.50 | 58.26 | 58.26 | -1.42% | 1,231,334 |
| Jun 1, 2026 | 58.66 | 61.80 | 56.00 | 59.10 | 59.10 | 0.75% | 939,109 |
| May 29, 2026 | 59.90 | 60.00 | 58.21 | 58.66 | 58.66 | -0.59% | 439,625 |
| May 25, 2026 | 61.00 | 61.00 | 57.84 | 59.01 | 59.01 | 0.02% | 449,477 |
| May 22, 2026 | 61.40 | 62.97 | 58.51 | 59.00 | 59.00 | -2.61% | 1,331,783 |
| May 21, 2026 | 59.93 | 64.41 | 55.00 | 60.58 | 60.58 | 3.47% | 3,560,831 |
| May 20, 2026 | 61.19 | 62.00 | 57.40 | 58.55 | 58.55 | -2.77% | 780,845 |
| May 19, 2026 | 61.84 | 63.00 | 55.60 | 60.22 | 60.22 | 4.68% | 2,368,818 |
| May 18, 2026 | 54.80 | 57.53 | 54.00 | 57.53 | 57.53 | 10.00% | 442,895 |
| May 15, 2026 | 52.30 | 60.50 | 50.99 | 52.30 | 52.30 | -7.68% | 1,717,846 |