Tri-Pack Films Limited (PSX:TRIPF)
Pakistan · Delayed Price · Currency is PKR 125.46
-2.04 (-1.60%)
At close: Mar 19, 2026
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 137.00 | 140.25 | 124.00 | 125.46 | 125.46 | -1.60% | 22,138 |
| Mar 18, 2026 | 128.00 | 129.40 | 120.00 | 127.50 | 127.50 | 6.18% | 15,980 |
| Mar 17, 2026 | 135.00 | 135.00 | 120.00 | 120.08 | 120.08 | -3.46% | 6,786 |
| Mar 16, 2026 | 131.00 | 131.05 | 124.00 | 124.39 | 124.39 | -4.09% | 15,073 |
| Mar 13, 2026 | 138.99 | 138.99 | 125.00 | 129.69 | 129.69 | 0.39% | 12,914 |
| Mar 12, 2026 | 126.50 | 132.32 | 125.01 | 129.19 | 129.19 | 0.51% | 6,160 |
| Mar 11, 2026 | 120.31 | 130.00 | 120.31 | 128.54 | 128.54 | 7.08% | 19,414 |
| Mar 10, 2026 | 127.00 | 128.50 | 120.00 | 120.04 | 120.04 | -2.06% | 14,868 |
| Mar 9, 2026 | 133.00 | 133.00 | 121.04 | 122.57 | 122.57 | -8.86% | 12,865 |
| Mar 6, 2026 | 138.70 | 142.98 | 132.00 | 134.49 | 134.49 | -3.04% | 3,612 |
| Mar 5, 2026 | 130.12 | 142.97 | 128.00 | 138.70 | 138.70 | 6.17% | 30,017 |
| Mar 4, 2026 | 139.00 | 139.00 | 128.00 | 130.64 | 130.64 | -6.16% | 6,747 |
| Mar 3, 2026 | 135.00 | 158.98 | 131.97 | 139.21 | 139.21 | -5.06% | 50,102 |
| Mar 2, 2026 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | -10.00% | 42,024 |
| Feb 27, 2026 | 180.00 | 180.00 | 162.92 | 162.92 | 162.92 | -10.00% | 99,813 |
| Feb 26, 2026 | 191.00 | 191.90 | 180.00 | 181.02 | 181.02 | -4.26% | 69,209 |
| Feb 25, 2026 | 187.00 | 196.90 | 185.00 | 189.08 | 189.08 | -1.12% | 43,118 |
| Feb 24, 2026 | 184.00 | 202.21 | 175.00 | 191.23 | 191.23 | 4.03% | 96,542 |
| Feb 23, 2026 | 195.00 | 195.00 | 182.00 | 183.83 | 183.83 | -2.32% | 35,525 |
| Feb 20, 2026 | 184.00 | 191.40 | 182.00 | 188.20 | 188.20 | 1.83% | 182,884 |
| Feb 19, 2026 | 184.00 | 192.00 | 179.00 | 184.81 | 184.81 | 0.54% | 87,109 |
| Feb 18, 2026 | 177.99 | 188.45 | 172.93 | 183.82 | 183.82 | 7.30% | 730,264 |
| Feb 17, 2026 | 169.03 | 173.99 | 166.00 | 171.32 | 171.32 | 1.76% | 85,985 |
| Feb 16, 2026 | 162.01 | 171.95 | 162.00 | 168.36 | 168.36 | 4.24% | 394,159 |
| Feb 13, 2026 | 155.40 | 164.00 | 152.00 | 161.51 | 161.51 | 4.31% | 121,051 |
| Feb 12, 2026 | 155.50 | 155.50 | 152.00 | 154.84 | 154.84 | 0.15% | 19,634 |
| Feb 11, 2026 | 154.00 | 156.00 | 153.02 | 154.61 | 154.61 | 0.18% | 15,001 |
| Feb 10, 2026 | 154.43 | 155.40 | 153.00 | 154.33 | 154.33 | 0.61% | 18,732 |
| Feb 9, 2026 | 158.00 | 159.99 | 153.00 | 153.40 | 153.40 | -2.02% | 70,865 |
| Feb 6, 2026 | 163.92 | 164.00 | 156.00 | 156.57 | 156.57 | -4.48% | 204,141 |
| Feb 4, 2026 | 162.20 | 167.50 | 160.00 | 163.92 | 163.92 | 2.83% | 407,578 |
| Feb 3, 2026 | 152.00 | 165.13 | 148.50 | 159.41 | 159.41 | 6.19% | 407,491 |
| Feb 2, 2026 | 136.00 | 150.22 | 135.00 | 150.12 | 150.12 | 9.93% | 351,579 |
| Jan 30, 2026 | 142.00 | 142.00 | 136.00 | 136.56 | 136.56 | -2.09% | 54,364 |
| Jan 29, 2026 | 145.00 | 145.00 | 139.00 | 139.48 | 139.48 | -2.80% | 72,936 |
| Jan 28, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -0.83% | 3,473 |
| Jan 27, 2026 | 145.50 | 148.50 | 143.00 | 144.70 | 144.70 | -2.02% | 29,638 |
| Jan 26, 2026 | 150.05 | 153.90 | 147.50 | 147.68 | 147.68 | -1.91% | 15,190 |
| Jan 23, 2026 | 161.20 | 161.20 | 150.00 | 150.56 | 150.56 | -4.42% | 125,839 |
| Jan 22, 2026 | 145.00 | 158.49 | 145.00 | 157.53 | 157.53 | 9.34% | 507,302 |
| Jan 21, 2026 | 149.00 | 150.00 | 144.00 | 144.08 | 144.08 | -2.74% | 53,421 |
| Jan 20, 2026 | 151.80 | 151.80 | 147.00 | 148.14 | 148.14 | 0.26% | 105,574 |
| Jan 19, 2026 | 151.00 | 151.00 | 147.20 | 147.75 | 147.75 | -0.63% | 113,745 |
| Jan 16, 2026 | 149.99 | 151.01 | 148.02 | 148.68 | 148.68 | 2.45% | 29,040 |
| Jan 15, 2026 | 144.30 | 148.90 | 141.00 | 145.12 | 145.12 | 2.18% | 101,699 |
| Jan 14, 2026 | 147.00 | 147.00 | 141.00 | 142.03 | 142.03 | -2.64% | 51,173 |
| Jan 13, 2026 | 149.35 | 149.35 | 144.50 | 145.88 | 145.88 | -0.82% | 22,200 |
| Jan 12, 2026 | 150.51 | 152.45 | 147.00 | 147.09 | 147.09 | -2.08% | 71,041 |
| Jan 9, 2026 | 155.90 | 155.90 | 149.98 | 150.22 | 150.22 | -2.17% | 53,721 |
| Jan 8, 2026 | 155.00 | 155.98 | 153.00 | 153.55 | 153.55 | -0.23% | 37,109 |