Tri-Pack Films Limited (PSX:TRIPF)
Pakistan · Delayed Price · Currency is PKR 133.16
-1.91 (-1.41%)
At close: Sep 30, 2025
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 134.00 | 136.00 | 133.10 | 133.16 | 133.16 | -1.41% | 8,606 |
| Sep 29, 2025 | 135.98 | 136.00 | 133.00 | 135.07 | 135.07 | 0.90% | 34,486 |
| Sep 26, 2025 | 132.51 | 136.00 | 132.01 | 133.87 | 133.87 | 0.94% | 8,209 |
| Sep 25, 2025 | 135.00 | 136.50 | 132.12 | 132.62 | 132.62 | -1.25% | 26,418 |
| Sep 24, 2025 | 133.48 | 136.00 | 132.01 | 134.30 | 134.30 | 1.09% | 34,866 |
| Sep 23, 2025 | 132.00 | 134.95 | 132.00 | 132.85 | 132.85 | -0.06% | 53,948 |
| Sep 22, 2025 | 133.58 | 133.60 | 124.00 | 132.93 | 132.93 | -0.67% | 106,481 |
| Sep 19, 2025 | 133.85 | 134.98 | 132.00 | 133.82 | 133.82 | 1.00% | 18,637 |
| Sep 18, 2025 | 130.98 | 133.99 | 130.01 | 132.49 | 132.49 | 1.11% | 9,126 |
| Sep 17, 2025 | 134.00 | 134.00 | 131.00 | 131.03 | 131.03 | -0.74% | 14,075 |
| Sep 16, 2025 | 132.01 | 134.40 | 131.15 | 132.01 | 132.01 | -1.78% | 8,403 |
| Sep 15, 2025 | 135.85 | 135.85 | 131.60 | 134.40 | 134.40 | 0.67% | 39,364 |
| Sep 12, 2025 | 135.00 | 135.40 | 132.30 | 133.50 | 133.50 | -0.54% | 25,368 |
| Sep 11, 2025 | 131.00 | 136.67 | 130.00 | 134.23 | 134.23 | 2.76% | 202,522 |
| Sep 10, 2025 | 130.00 | 132.00 | 130.00 | 130.62 | 130.62 | 0.28% | 21,077 |
| Sep 9, 2025 | 131.00 | 131.99 | 127.00 | 130.25 | 130.25 | -0.27% | 23,558 |
| Sep 8, 2025 | 129.00 | 131.99 | 128.12 | 130.60 | 130.60 | 1.67% | 21,485 |
| Sep 5, 2025 | 128.26 | 129.95 | 127.71 | 128.45 | 128.45 | 0.15% | 13,087 |
| Sep 4, 2025 | 130.00 | 130.00 | 128.00 | 128.26 | 128.26 | -0.19% | 14,449 |
| Sep 3, 2025 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 0.83% | 13,397 |
| Sep 2, 2025 | 129.12 | 131.40 | 127.00 | 127.44 | 127.44 | -1.36% | 15,244 |
| Sep 1, 2025 | 130.29 | 131.55 | 129.10 | 129.20 | 129.20 | -0.84% | 11,722 |
| Aug 29, 2025 | 130.60 | 138.95 | 129.60 | 130.29 | 130.29 | -0.11% | 115,636 |
| Aug 28, 2025 | 131.65 | 131.65 | 129.10 | 130.43 | 130.43 | 1.02% | 20,074 |
| Aug 27, 2025 | 133.00 | 133.00 | 129.00 | 129.11 | 129.11 | -2.26% | 25,202 |
| Aug 26, 2025 | 133.33 | 133.33 | 131.52 | 132.09 | 132.09 | -0.51% | 17,570 |
| Aug 25, 2025 | 134.00 | 135.00 | 131.00 | 132.77 | 132.77 | -0.23% | 42,870 |
| Aug 22, 2025 | 133.50 | 135.00 | 132.75 | 133.07 | 133.07 | 0.24% | 27,844 |
| Aug 21, 2025 | 137.00 | 137.00 | 132.00 | 132.75 | 132.75 | -1.67% | 20,701 |
| Aug 20, 2025 | 135.70 | 141.00 | 134.27 | 135.00 | 135.00 | 0.01% | 97,776 |
| Aug 19, 2025 | 137.55 | 137.57 | 134.00 | 134.98 | 134.98 | -0.67% | 17,439 |
| Aug 18, 2025 | 137.90 | 139.40 | 133.62 | 135.89 | 135.89 | -0.52% | 24,570 |
| Aug 15, 2025 | 136.98 | 138.00 | 131.02 | 136.60 | 136.60 | 2.44% | 62,128 |
| Aug 13, 2025 | 138.00 | 138.00 | 131.80 | 133.35 | 133.35 | -2.13% | 37,736 |
| Aug 12, 2025 | 137.26 | 139.00 | 134.75 | 136.25 | 136.25 | -0.69% | 24,553 |
| Aug 11, 2025 | 136.75 | 146.00 | 136.75 | 137.19 | 137.19 | -9.71% | 605,578 |
| Aug 8, 2025 | 152.62 | 153.50 | 147.01 | 151.94 | 151.94 | 0.36% | 51,868 |
| Aug 7, 2025 | 142.00 | 156.22 | 142.00 | 151.39 | 151.39 | 6.50% | 436,307 |
| Aug 6, 2025 | 140.11 | 144.40 | 137.00 | 142.15 | 142.15 | -0.01% | 34,466 |
| Aug 5, 2025 | 140.99 | 147.70 | 138.00 | 142.16 | 142.16 | 1.96% | 68,512 |
| Aug 4, 2025 | 142.91 | 142.91 | 139.00 | 139.43 | 139.43 | -0.87% | 59,032 |
| 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 |