Tri-Pack Films Limited (PSX:TRIPF)
Pakistan · Delayed Price · Currency is PKR 133.68
+0.27 (0.20%)
At close: Sep 23, 2026
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 130.02 | 134.00 | 130.02 | 133.68 | 133.68 | 0.20% | 739 |
| Sep 22, 2026 | 130.26 | 134.94 | 130.26 | 133.41 | 133.41 | 1.78% | 1,712 |
| Sep 21, 2026 | 131.00 | 133.00 | 130.00 | 131.08 | 131.08 | -0.80% | 14,587 |
| Sep 18, 2026 | 131.99 | 133.20 | 130.50 | 132.14 | 132.14 | 0.88% | 10,026 |
| Sep 17, 2026 | 133.49 | 133.50 | 130.00 | 130.99 | 130.99 | -0.77% | 54,732 |
| Sep 16, 2026 | 132.40 | 132.50 | 131.25 | 132.00 | 132.00 | 0.56% | 2,763 |
| Sep 15, 2026 | 130.00 | 132.70 | 130.00 | 131.26 | 131.26 | 0.08% | 7,605 |
| Sep 14, 2026 | 126.56 | 132.50 | 126.56 | 131.15 | 131.15 | -1.09% | 7,746 |
| Sep 11, 2026 | 132.00 | 136.00 | 130.00 | 132.60 | 132.60 | -0.23% | 16,020 |
| Sep 10, 2026 | 132.22 | 136.90 | 131.05 | 132.90 | 132.90 | -1.97% | 17,888 |
| Sep 9, 2026 | 136.55 | 137.75 | 134.00 | 135.57 | 135.57 | -0.71% | 7,434 |
| Sep 8, 2026 | 137.75 | 138.00 | 136.00 | 136.54 | 136.54 | -0.60% | 3,839 |
| Sep 7, 2026 | 136.55 | 137.79 | 136.00 | 137.37 | 137.37 | 0.23% | 404 |
| Sep 4, 2026 | 135.51 | 138.00 | 135.51 | 137.06 | 137.06 | 0.17% | 10,154 |
| Sep 3, 2026 | 139.85 | 139.85 | 135.51 | 136.83 | 136.83 | -1.16% | 21,724 |
| Sep 2, 2026 | 140.99 | 140.99 | 137.55 | 138.43 | 138.43 | -0.02% | 17,414 |
| Sep 1, 2026 | 141.50 | 141.99 | 137.65 | 138.46 | 138.46 | -0.52% | 15,932 |
| Aug 31, 2026 | 143.88 | 143.88 | 138.16 | 139.19 | 139.19 | -1.43% | 45,027 |
| Aug 28, 2026 | 138.20 | 145.00 | 138.20 | 141.21 | 141.21 | 1.70% | 75,334 |
| Aug 27, 2026 | 140.99 | 141.85 | 138.11 | 138.85 | 138.85 | -0.17% | 11,397 |
| Aug 25, 2026 | 143.47 | 143.49 | 138.10 | 139.08 | 139.08 | -1.75% | 14,630 |
| Aug 24, 2026 | 141.90 | 142.99 | 140.00 | 141.56 | 141.56 | 1.36% | 41,995 |
| Aug 21, 2026 | 141.50 | 141.50 | 137.01 | 139.66 | 139.66 | 0.20% | 35,978 |
| 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 |