Tri-Pack Films Limited (PSX:TRIPF)
Pakistan · Delayed Price · Currency is PKR 121.76
+0.17 (0.14%)
At close: May 5, 2026
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 122.00 | 122.00 | 119.01 | 121.76 | 121.76 | 0.14% | 9,552 |
| May 4, 2026 | 123.95 | 124.99 | 120.00 | 121.59 | 121.59 | 2.11% | 13,842 |
| Apr 30, 2026 | 117.50 | 127.00 | 117.00 | 119.08 | 119.08 | -3.01% | 24,804 |
| Apr 29, 2026 | 130.00 | 132.71 | 122.00 | 122.77 | 122.77 | -4.84% | 29,236 |
| Apr 28, 2026 | 134.25 | 134.25 | 125.20 | 129.01 | 129.01 | -0.88% | 6,863 |
| Apr 27, 2026 | 133.72 | 133.90 | 130.00 | 130.16 | 130.16 | -0.25% | 12,100 |
| Apr 24, 2026 | 135.99 | 137.88 | 127.02 | 130.49 | 130.49 | -0.40% | 28,115 |
| Apr 23, 2026 | 136.88 | 136.88 | 130.00 | 131.01 | 131.01 | -2.23% | 11,265 |
| Apr 22, 2026 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.67% | 22,445 |
| Apr 21, 2026 | 138.00 | 144.90 | 136.00 | 137.68 | 137.68 | 2.73% | 104,320 |
| Apr 20, 2026 | 131.73 | 139.68 | 128.05 | 134.02 | 134.02 | 1.74% | 134,480 |
| Apr 17, 2026 | 137.00 | 137.00 | 130.02 | 131.73 | 131.73 | 0.60% | 21,203 |
| Apr 16, 2026 | 130.00 | 135.00 | 128.00 | 130.95 | 130.95 | 0.99% | 37,111 |
| Apr 15, 2026 | 128.00 | 133.00 | 124.25 | 129.66 | 129.66 | 5.20% | 26,026 |
| Apr 14, 2026 | 125.00 | 125.00 | 123.00 | 123.25 | 123.25 | 1.86% | 8,356 |
| Apr 13, 2026 | 120.00 | 125.75 | 120.00 | 121.00 | 121.00 | -4.11% | 13,644 |
| Apr 10, 2026 | 129.00 | 133.90 | 125.50 | 126.19 | 126.19 | 0.24% | 12,111 |
| Apr 9, 2026 | 128.00 | 128.00 | 123.55 | 125.89 | 125.89 | -0.04% | 9,612 |
| Apr 8, 2026 | 120.00 | 125.96 | 115.50 | 125.94 | 125.94 | 9.98% | 118,537 |
| Apr 7, 2026 | 118.45 | 118.45 | 114.00 | 114.51 | 114.51 | 0.21% | 17,327 |
| Apr 6, 2026 | 118.95 | 118.95 | 114.01 | 114.27 | 114.27 | -0.63% | 826 |
| Apr 3, 2026 | 115.00 | 119.99 | 115.00 | 115.00 | 115.00 | -1.88% | 8,164 |
| Apr 2, 2026 | 115.99 | 119.99 | 109.21 | 117.20 | 117.20 | 1.90% | 9,084 |
| Apr 1, 2026 | 109.99 | 118.21 | 109.99 | 115.02 | 115.02 | 7.04% | 18,949 |
| Mar 31, 2026 | 113.00 | 113.00 | 107.00 | 107.46 | 107.46 | -0.24% | 11,829 |
| Mar 30, 2026 | 118.00 | 118.00 | 107.00 | 107.72 | 107.72 | -8.24% | 45,071 |
| Mar 27, 2026 | 116.00 | 120.00 | 115.00 | 117.39 | 117.39 | 1.15% | 4,816 |
| Mar 26, 2026 | 120.87 | 120.87 | 116.00 | 116.05 | 116.05 | -4.28% | 11,506 |
| Mar 25, 2026 | 121.13 | 123.00 | 120.00 | 121.24 | 121.24 | 1.27% | 18,866 |
| Mar 24, 2026 | 127.00 | 129.85 | 115.56 | 119.72 | 119.72 | -4.58% | 37,869 |
| 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 |