Tri-Pack Films Limited (PSX:TRIPF)
Pakistan · Delayed Price · Currency is PKR 141.21
-0.25 (-0.18%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 145.90 | 145.90 | 140.00 | 140.66 | 140.66 | -0.39% | 13,247 |
| Jul 31, 2025 | 142.01 | 145.00 | 140.22 | 141.21 | 141.21 | -0.18% | 22,065 |
| Jul 30, 2025 | 144.00 | 145.50 | 140.00 | 141.46 | 141.46 | -2.33% | 39,152 |
| Jul 29, 2025 | 145.02 | 147.75 | 143.50 | 144.84 | 144.84 | -1.07% | 17,351 |
| Jul 28, 2025 | 147.00 | 150.00 | 143.11 | 146.40 | 146.40 | 0.33% | 46,916 |
| Jul 25, 2025 | 149.00 | 149.00 | 145.00 | 145.92 | 145.92 | -2.30% | 45,544 |
| Jul 24, 2025 | 147.90 | 149.99 | 147.05 | 149.36 | 149.36 | 1.84% | 21,419 |
| Jul 23, 2025 | 149.00 | 150.00 | 145.01 | 146.66 | 146.66 | -0.82% | 102,395 |
| Jul 22, 2025 | 148.50 | 150.00 | 146.50 | 147.88 | 147.88 | 0.52% | 52,018 |
| Jul 21, 2025 | 152.00 | 155.00 | 146.12 | 147.12 | 147.12 | -2.66% | 70,826 |
| Jul 18, 2025 | 154.90 | 155.20 | 149.62 | 151.14 | 151.14 | -1.34% | 44,818 |
| Jul 17, 2025 | 153.00 | 158.00 | 153.00 | 153.19 | 153.19 | -0.03% | 50,280 |
| Jul 16, 2025 | 159.99 | 159.99 | 152.10 | 153.23 | 153.23 | -2.47% | 50,012 |
| Jul 15, 2025 | 158.11 | 164.98 | 156.25 | 157.11 | 157.11 | -1.09% | 178,839 |
| Jul 14, 2025 | 162.89 | 163.00 | 158.50 | 158.84 | 158.84 | -0.33% | 139,017 |
| Jul 11, 2025 | 160.01 | 167.00 | 158.21 | 159.37 | 159.37 | -1.59% | 149,909 |
| Jul 10, 2025 | 162.07 | 168.10 | 160.50 | 161.95 | 161.95 | -1.15% | 119,685 |
| Jul 9, 2025 | 157.50 | 172.34 | 153.32 | 163.84 | 163.84 | 3.84% | 687,799 |
| Jul 8, 2025 | 164.99 | 166.50 | 157.50 | 157.78 | 157.78 | -3.75% | 324,704 |
| Jul 7, 2025 | 165.00 | 174.90 | 162.51 | 163.93 | 163.93 | 2.25% | 917,523 |
| Jul 4, 2025 | 150.90 | 162.90 | 150.00 | 160.32 | 160.32 | 7.12% | 2,124,302 |
| Jul 3, 2025 | 152.10 | 154.99 | 149.00 | 149.66 | 149.66 | -1.33% | 446,476 |
| Jul 2, 2025 | 152.50 | 152.80 | 149.00 | 151.68 | 151.68 | 0.84% | 387,564 |
| Jul 1, 2025 | 152.89 | 152.95 | 147.30 | 150.42 | 150.42 | -0.09% | 124,475 |
| Jun 30, 2025 | 150.03 | 155.00 | 150.03 | 150.55 | 150.55 | -0.59% | 117,034 |
| Jun 27, 2025 | 148.91 | 153.80 | 148.50 | 151.45 | 151.45 | 2.00% | 95,401 |
| Jun 26, 2025 | 151.00 | 154.90 | 148.00 | 148.48 | 148.48 | -0.56% | 139,824 |
| Jun 25, 2025 | 153.00 | 153.00 | 149.00 | 149.32 | 149.32 | -1.79% | 40,188 |
| Jun 24, 2025 | 156.80 | 157.00 | 151.00 | 152.04 | 152.04 | 3.06% | 219,623 |
| Jun 23, 2025 | 162.00 | 162.00 | 146.00 | 147.52 | 147.52 | -8.17% | 377,040 |
| Jun 20, 2025 | 151.10 | 163.00 | 151.05 | 160.65 | 160.65 | 5.96% | 964,229 |
| Jun 19, 2025 | 149.20 | 156.00 | 149.20 | 151.61 | 151.61 | 0.86% | 279,771 |
| Jun 18, 2025 | 145.70 | 158.00 | 144.00 | 150.31 | 150.31 | 3.16% | 989,822 |
| Jun 17, 2025 | 149.83 | 150.00 | 143.05 | 145.70 | 145.70 | -2.27% | 173,723 |
| Jun 16, 2025 | 136.95 | 150.90 | 133.30 | 149.09 | 149.09 | 8.68% | 747,554 |
| Jun 13, 2025 | 129.00 | 141.00 | 129.00 | 137.18 | 137.18 | 3.52% | 118,171 |
| Jun 12, 2025 | 133.75 | 142.51 | 130.20 | 132.51 | 132.51 | 2.28% | 114,021 |
| Jun 11, 2025 | 132.00 | 134.25 | 127.40 | 129.55 | 129.55 | -1.11% | 31,230 |
| Jun 10, 2025 | 135.03 | 135.50 | 127.00 | 131.01 | 131.01 | -4.66% | 28,112 |
| Jun 5, 2025 | 142.98 | 142.98 | 135.00 | 137.42 | 137.42 | -2.04% | 28,042 |
| Jun 4, 2025 | 146.99 | 146.99 | 140.02 | 140.28 | 140.28 | -1.29% | 11,319 |
| Jun 3, 2025 | 140.00 | 147.45 | 140.00 | 142.12 | 142.12 | -1.11% | 7,030 |
| Jun 2, 2025 | 144.90 | 152.00 | 140.00 | 143.71 | 143.71 | 0.26% | 155,665 |
| May 30, 2025 | 133.50 | 143.34 | 131.50 | 143.34 | 143.34 | 10.00% | 566,860 |
| May 29, 2025 | 125.50 | 136.69 | 125.00 | 130.31 | 130.31 | 4.87% | 563,182 |
| May 27, 2025 | 126.00 | 127.50 | 124.12 | 124.26 | 124.26 | 0.05% | 18,899 |
| May 26, 2025 | 126.00 | 127.00 | 124.00 | 124.20 | 124.20 | -1.20% | 1,202 |
| May 23, 2025 | 130.00 | 136.90 | 125.00 | 125.71 | 125.71 | -3.71% | 39,995 |
| May 22, 2025 | 127.49 | 132.00 | 120.11 | 130.55 | 130.55 | 7.45% | 23,087 |
| May 21, 2025 | 123.00 | 123.00 | 120.11 | 121.50 | 121.50 | 0.41% | 1,103 |