Tri-Pack Films Limited (PSX:TRIPF)
Pakistan · Delayed Price · Currency is PKR 139.38
-14.69 (-9.53%)
At close: Aug 20, 2026
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 155.10 | 159.00 | 138.66 | 139.38 | 139.38 | -9.53% | 554,566 |
| Aug 19, 2026 | 154.07 | 154.07 | 148.50 | 154.07 | 154.07 | 10.00% | 379,953 |
| Aug 18, 2026 | 144.00 | 147.00 | 139.62 | 140.06 | 140.06 | -1.51% | 131,853 |
| Aug 17, 2026 | 143.00 | 144.50 | 141.00 | 142.21 | 142.21 | -0.01% | 10,435 |
| Aug 13, 2026 | 145.00 | 146.50 | 139.00 | 142.23 | 142.23 | -2.02% | 188,781 |
| Aug 12, 2026 | 143.90 | 145.49 | 140.15 | 145.16 | 145.16 | 1.60% | 15,759 |
| Aug 11, 2026 | 142.00 | 142.89 | 140.55 | 142.88 | 142.88 | -0.15% | 1,913 |
| Aug 10, 2026 | 140.98 | 143.89 | 138.00 | 143.09 | 143.09 | 3.08% | 26,226 |
| Aug 7, 2026 | 139.89 | 140.98 | 138.50 | 138.82 | 138.82 | 0.16% | 5,248 |
| Aug 6, 2026 | 139.28 | 139.36 | 137.10 | 138.60 | 138.60 | 0.43% | 14,749 |
| Aug 5, 2026 | 139.89 | 139.89 | 136.51 | 138.00 | 138.00 | 0.01% | 8,762 |
| Aug 4, 2026 | 139.70 | 139.70 | 136.00 | 137.99 | 137.99 | -0.25% | 8,577 |
| Aug 3, 2026 | 140.79 | 140.90 | 136.60 | 138.34 | 138.34 | -0.94% | 12,166 |
| Jul 31, 2026 | 141.28 | 141.30 | 138.50 | 139.65 | 139.65 | 1.52% | 7,605 |
| Jul 30, 2026 | 139.50 | 140.97 | 137.55 | 137.56 | 137.56 | -1.23% | 25,442 |
| Jul 29, 2026 | 141.85 | 141.85 | 137.03 | 139.28 | 139.28 | -1.07% | 1,970 |
| Jul 28, 2026 | 141.25 | 141.40 | 138.30 | 140.79 | 140.79 | 0.89% | 6,466 |
| Jul 27, 2026 | 141.50 | 141.50 | 137.00 | 139.55 | 139.55 | 1.17% | 15,487 |
| Jul 24, 2026 | 137.89 | 138.94 | 134.50 | 137.94 | 137.94 | 1.48% | 7,168 |
| Jul 23, 2026 | 142.45 | 142.45 | 134.06 | 135.93 | 135.93 | -2.82% | 15,351 |
| Jul 22, 2026 | 138.03 | 141.95 | 138.03 | 139.87 | 139.87 | -1.03% | 10,490 |
| Jul 21, 2026 | 141.68 | 142.00 | 132.00 | 141.33 | 141.33 | -0.45% | 41,177 |
| Jul 20, 2026 | 138.00 | 142.00 | 135.00 | 141.97 | 141.97 | 2.56% | 148,376 |
| Jul 17, 2026 | 140.00 | 141.00 | 137.01 | 138.42 | 138.42 | -2.12% | 10,444 |
| Jul 16, 2026 | 140.47 | 142.48 | 135.01 | 141.42 | 141.42 | 1.35% | 171,281 |
| Jul 15, 2026 | 138.00 | 140.47 | 136.72 | 139.54 | 139.54 | 1.32% | 42,673 |
| Jul 14, 2026 | 136.15 | 140.00 | 135.01 | 137.72 | 137.72 | -1.03% | 181,357 |
| Jul 13, 2026 | 135.10 | 149.70 | 135.10 | 139.15 | 139.15 | 0.45% | 341,193 |
| Jul 10, 2026 | 144.12 | 145.20 | 137.50 | 138.52 | 138.52 | -2.77% | 413,206 |
| Jul 9, 2026 | 145.99 | 145.99 | 140.00 | 142.46 | 142.46 | -1.45% | 30,176 |
| Jul 8, 2026 | 142.60 | 147.85 | 141.62 | 144.56 | 144.56 | -1.58% | 15,765 |
| Jul 7, 2026 | 147.97 | 148.00 | 143.01 | 146.88 | 146.88 | 0.31% | 16,440 |
| Jul 6, 2026 | 149.99 | 150.00 | 145.51 | 146.43 | 146.43 | -1.22% | 45,035 |
| Jul 3, 2026 | 150.00 | 153.00 | 147.51 | 148.24 | 148.24 | -2.79% | 103,666 |
| Jul 2, 2026 | 169.01 | 170.00 | 151.83 | 152.49 | 152.49 | -9.61% | 627,030 |
| Jul 1, 2026 | 167.00 | 171.88 | 167.00 | 168.70 | 168.70 | 1.13% | 286,307 |
| Jun 30, 2026 | 168.39 | 168.39 | 165.00 | 166.81 | 166.81 | 1.15% | 159,832 |
| Jun 29, 2026 | 165.70 | 169.40 | 158.00 | 164.92 | 164.92 | 1.15% | 140,345 |
| Jun 24, 2026 | 163.98 | 166.80 | 161.80 | 163.04 | 163.04 | 0.30% | 223,903 |
| Jun 23, 2026 | 155.50 | 170.61 | 155.00 | 162.55 | 162.55 | 4.80% | 599,555 |
| Jun 22, 2026 | 153.45 | 156.00 | 153.25 | 155.10 | 155.10 | 1.08% | 174,610 |
| Jun 19, 2026 | 161.90 | 161.90 | 152.02 | 153.45 | 153.45 | -3.99% | 143,975 |
| Jun 18, 2026 | 157.20 | 161.40 | 157.11 | 159.82 | 159.82 | 1.72% | 265,876 |
| Jun 17, 2026 | 151.70 | 158.90 | 150.00 | 157.11 | 157.11 | 3.70% | 345,557 |
| Jun 16, 2026 | 150.49 | 154.40 | 148.02 | 151.50 | 151.50 | 1.46% | 232,426 |
| Jun 15, 2026 | 146.50 | 150.00 | 146.50 | 149.32 | 149.32 | 2.00% | 118,554 |
| Jun 12, 2026 | 146.94 | 151.00 | 145.05 | 146.39 | 146.39 | 0.36% | 75,477 |
| Jun 11, 2026 | 145.74 | 147.30 | 143.10 | 145.87 | 145.87 | 0.61% | 117,211 |
| Jun 10, 2026 | 145.99 | 147.30 | 142.90 | 144.98 | 144.98 | -0.16% | 181,648 |
| Jun 9, 2026 | 145.59 | 148.44 | 144.90 | 145.21 | 145.21 | -0.27% | 57,825 |