International Packaging Films Limited (PSX:IPAK)
Pakistan
· Delayed Price · Currency is PKR 29.43
-0.38 (-1.27%)
At close: Apr 28, 2026
PSX:IPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.51 | 29.80 | 29.39 | 29.43 | 29.43 | -1.27% | 208,623 |
| Apr 27, 2026 | 29.81 | 30.10 | 29.75 | 29.81 | 29.81 | 0.03% | 68,872 |
| Apr 24, 2026 | 29.50 | 30.00 | 29.25 | 29.80 | 29.80 | -0.63% | 101,007 |
| Apr 23, 2026 | 29.95 | 30.70 | 29.10 | 29.99 | 29.99 | -0.56% | 504,902 |
| Apr 22, 2026 | 30.05 | 30.25 | 30.00 | 30.16 | 30.16 | -0.69% | 143,171 |
| Apr 21, 2026 | 31.00 | 31.50 | 30.10 | 30.37 | 30.37 | -1.27% | 363,663 |
| Apr 20, 2026 | 31.45 | 31.65 | 30.50 | 30.76 | 30.76 | -2.69% | 2,221,136 |
| Apr 17, 2026 | 32.75 | 33.20 | 31.49 | 31.61 | 31.61 | -2.41% | 1,029,933 |
| Apr 16, 2026 | 29.61 | 32.49 | 29.61 | 32.39 | 32.39 | 9.65% | 7,056,738 |
| Apr 15, 2026 | 29.60 | 30.00 | 29.30 | 29.54 | 29.54 | 1.76% | 744,548 |
| Apr 14, 2026 | 28.90 | 29.25 | 28.50 | 29.03 | 29.03 | 1.86% | 388,395 |
| Apr 13, 2026 | 28.80 | 29.00 | 28.00 | 28.50 | 28.50 | -2.90% | 180,998 |
| Apr 10, 2026 | 28.50 | 29.99 | 28.20 | 29.35 | 29.35 | 4.23% | 1,212,863 |
| Apr 9, 2026 | 28.01 | 28.74 | 27.50 | 28.16 | 28.16 | 0.46% | 486,938 |
| Apr 8, 2026 | 27.25 | 28.15 | 27.20 | 28.03 | 28.03 | 9.53% | 1,290,595 |
| Apr 7, 2026 | 24.58 | 27.15 | 24.30 | 25.59 | 25.59 | 3.69% | 148,056 |
| Apr 6, 2026 | 24.42 | 24.98 | 24.00 | 24.68 | 24.68 | 0.61% | 164,702 |
| Apr 3, 2026 | 24.45 | 25.19 | 23.90 | 24.53 | 24.53 | -0.12% | 376,580 |
| Apr 2, 2026 | 25.50 | 25.50 | 24.50 | 24.56 | 24.56 | -4.81% | 158,542 |
| Apr 1, 2026 | 25.50 | 26.00 | 25.26 | 25.80 | 25.80 | 3.16% | 150,328 |
| Mar 31, 2026 | 24.95 | 25.48 | 24.95 | 25.01 | 25.01 | -0.44% | 96,795 |
| Mar 30, 2026 | 25.80 | 25.85 | 24.70 | 25.12 | 25.12 | -1.84% | 152,681 |
| Mar 27, 2026 | 24.95 | 26.00 | 24.75 | 25.59 | 25.59 | 2.07% | 1,443,219 |
| Mar 26, 2026 | 25.50 | 25.50 | 25.00 | 25.07 | 25.07 | -3.54% | 86,708 |
| Mar 25, 2026 | 25.00 | 26.00 | 24.50 | 25.99 | 25.99 | 3.84% | 750,943 |
| Mar 24, 2026 | 25.45 | 25.45 | 24.11 | 25.03 | 25.03 | 0.36% | 644,783 |
| Mar 19, 2026 | 24.50 | 25.00 | 24.03 | 24.94 | 24.94 | 0.61% | 302,051 |
| Mar 18, 2026 | 24.30 | 24.90 | 24.00 | 24.79 | 24.79 | 2.35% | 92,132 |
| Mar 17, 2026 | 24.72 | 25.00 | 24.00 | 24.22 | 24.22 | -1.86% | 88,915 |
| Mar 16, 2026 | 24.90 | 25.15 | 24.50 | 24.68 | 24.68 | -1.28% | 28,070 |
| Mar 13, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -0.28% | 9,257 |
| Mar 12, 2026 | 25.77 | 25.77 | 25.00 | 25.07 | 25.07 | -1.69% | 40,242 |
| Mar 11, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | -0.66% | 366,093 |
| Mar 10, 2026 | 24.45 | 25.80 | 24.45 | 25.67 | 25.67 | 8.40% | 65,354 |
| Mar 9, 2026 | 23.50 | 24.43 | 22.35 | 23.68 | 23.68 | -4.63% | 383,001 |
| Mar 6, 2026 | 26.80 | 26.80 | 24.50 | 24.83 | 24.83 | -6.55% | 424,141 |
| Mar 5, 2026 | 26.30 | 26.75 | 25.50 | 26.57 | 26.57 | 3.47% | 85,608 |
| Mar 4, 2026 | 25.30 | 26.00 | 25.15 | 25.68 | 25.68 | -0.73% | 872,167 |
| Mar 3, 2026 | 24.30 | 26.39 | 24.30 | 25.87 | 25.87 | 5.94% | 554,515 |
| Mar 2, 2026 | 24.42 | 26.00 | 24.42 | 24.42 | 24.42 | -9.99% | 367,197 |
| Feb 27, 2026 | 27.77 | 27.77 | 26.90 | 27.13 | 27.13 | -2.41% | 156,209 |
| Feb 26, 2026 | 27.90 | 28.35 | 27.40 | 27.80 | 27.80 | -2.01% | 178,292 |
| Feb 25, 2026 | 28.50 | 28.65 | 27.50 | 28.37 | 28.37 | -0.94% | 168,482 |
| Feb 24, 2026 | 28.34 | 28.95 | 27.35 | 28.64 | 28.64 | 2.43% | 333,839 |
| Feb 23, 2026 | 29.25 | 29.25 | 27.51 | 27.96 | 27.96 | -4.80% | 260,262 |
| Feb 20, 2026 | 29.00 | 29.95 | 26.50 | 29.37 | 29.37 | 1.35% | 557,375 |
| Feb 19, 2026 | 30.35 | 30.35 | 28.80 | 28.98 | 28.98 | -4.10% | 255,299 |
| Feb 18, 2026 | 29.90 | 30.34 | 29.35 | 30.22 | 30.22 | 2.03% | 378,992 |
| Feb 17, 2026 | 29.79 | 29.99 | 28.96 | 29.62 | 29.62 | 2.28% | 482,181 |
| Feb 16, 2026 | 31.00 | 31.50 | 28.11 | 28.96 | 28.96 | -6.07% | 1,191,338 |
| Feb 13, 2026 | 30.01 | 31.00 | 30.01 | 30.83 | 30.83 | 0.82% | 295,794 |
| Feb 12, 2026 | 30.26 | 30.78 | 29.91 | 30.58 | 30.58 | 0.56% | 927,842 |
| Feb 11, 2026 | 30.00 | 30.70 | 29.80 | 30.41 | 30.41 | 1.20% | 349,549 |
| Feb 10, 2026 | 30.80 | 30.95 | 30.00 | 30.05 | 30.05 | -1.93% | 225,022 |
| Feb 9, 2026 | 30.90 | 31.13 | 30.45 | 30.64 | 30.64 | -1.19% | 214,360 |
| Feb 6, 2026 | 32.11 | 32.49 | 30.40 | 31.01 | 31.01 | -3.43% | 764,695 |
| Feb 4, 2026 | 32.01 | 32.48 | 31.61 | 32.11 | 32.11 | 1.71% | 1,467,631 |
| Feb 3, 2026 | 29.63 | 32.00 | 29.40 | 31.57 | 31.57 | 6.55% | 7,388,108 |
| Feb 2, 2026 | 29.20 | 29.75 | 29.03 | 29.63 | 29.63 | 2.00% | 568,324 |
| Jan 30, 2026 | 29.25 | 29.25 | 28.61 | 29.05 | 29.05 | 1.54% | 483,414 |
| Jan 29, 2026 | 29.48 | 29.48 | 28.40 | 28.61 | 28.61 | -2.19% | 979,449 |
| Jan 28, 2026 | 29.50 | 29.78 | 28.55 | 29.25 | 29.25 | 2.38% | 1,447,484 |
| Jan 27, 2026 | 29.10 | 29.10 | 28.40 | 28.57 | 28.57 | -2.42% | 703,928 |
| Jan 26, 2026 | 29.70 | 29.85 | 29.20 | 29.28 | 29.28 | -1.84% | 296,095 |
| Jan 23, 2026 | 30.00 | 30.20 | 29.50 | 29.83 | 29.83 | 0.03% | 756,719 |
| Jan 22, 2026 | 29.75 | 30.47 | 29.74 | 29.82 | 29.82 | 1.22% | 1,515,193 |
| Jan 21, 2026 | 30.11 | 30.11 | 29.40 | 29.46 | 29.46 | -1.70% | 375,912 |
| Jan 20, 2026 | 29.11 | 30.50 | 29.11 | 29.97 | 29.97 | 2.74% | 1,467,145 |
| Jan 19, 2026 | 29.96 | 29.96 | 29.11 | 29.17 | 29.17 | -1.95% | 591,893 |
| Jan 16, 2026 | 31.25 | 31.75 | 29.60 | 29.75 | 29.75 | -2.81% | 5,017,259 |
| Jan 15, 2026 | 29.00 | 31.10 | 29.00 | 30.61 | 30.61 | 5.95% | 6,572,816 |
| Jan 14, 2026 | 27.95 | 29.97 | 27.50 | 28.89 | 28.89 | 3.36% | 2,704,051 |
| Jan 13, 2026 | 28.40 | 28.45 | 27.55 | 27.95 | 27.95 | 0.32% | 215,518 |
| Jan 12, 2026 | 27.25 | 28.10 | 27.25 | 27.86 | 27.86 | - | 498,468 |
| Jan 9, 2026 | 28.00 | 28.00 | 27.00 | 27.86 | 27.86 | -0.57% | 364,598 |
| Jan 8, 2026 | 28.40 | 28.60 | 27.80 | 28.02 | 28.02 | -1.37% | 549,791 |
| Jan 7, 2026 | 28.10 | 28.50 | 27.62 | 28.41 | 28.41 | 1.14% | 333,037 |
| Jan 6, 2026 | 28.70 | 28.84 | 28.00 | 28.09 | 28.09 | -1.89% | 827,308 |
| Jan 5, 2026 | 29.01 | 29.28 | 28.50 | 28.63 | 28.63 | -1.48% | 978,217 |
| Jan 2, 2026 | 29.80 | 29.80 | 28.60 | 29.06 | 29.06 | -1.02% | 344,020 |
| Jan 1, 2026 | 29.74 | 29.75 | 28.99 | 29.36 | 29.36 | -0.68% | 454,305 |
| Dec 31, 2025 | 30.00 | 30.00 | 29.30 | 29.56 | 29.56 | -1.04% | 260,158 |
| Dec 30, 2025 | 29.90 | 30.95 | 29.56 | 29.87 | 29.87 | 0.07% | 2,790,697 |
| Dec 29, 2025 | 30.00 | 30.38 | 29.72 | 29.85 | 29.85 | -0.10% | 1,417,684 |
| Dec 26, 2025 | 29.00 | 31.99 | 28.50 | 29.88 | 29.88 | 2.61% | 1,395,227 |
| Dec 24, 2025 | 29.30 | 29.70 | 29.00 | 29.12 | 29.12 | 0.21% | 461,854 |
| Dec 23, 2025 | 29.60 | 30.28 | 29.00 | 29.06 | 29.06 | -1.02% | 3,333,721 |
| Dec 22, 2025 | 27.99 | 29.50 | 27.50 | 29.36 | 29.36 | 6.38% | 3,072,280 |
| Dec 19, 2025 | 28.10 | 28.38 | 27.50 | 27.60 | 27.60 | -2.09% | 399,029 |
| Dec 18, 2025 | 28.25 | 29.00 | 28.01 | 28.19 | 28.19 | 0.04% | 486,571 |
| Dec 17, 2025 | 28.71 | 29.40 | 28.01 | 28.18 | 28.18 | -1.85% | 672,483 |
| Dec 16, 2025 | 29.00 | 30.45 | 28.50 | 28.71 | 28.71 | 0.07% | 4,005,306 |
| Dec 15, 2025 | 29.00 | 29.10 | 28.11 | 28.69 | 28.69 | 0.67% | 769,895 |
| Dec 12, 2025 | 28.55 | 29.50 | 28.25 | 28.50 | 28.50 | 1.32% | 3,441,014 |
| Dec 11, 2025 | 27.78 | 28.55 | 27.50 | 28.13 | 28.13 | 1.88% | 1,338,138 |
| Dec 10, 2025 | 27.99 | 28.50 | 27.41 | 27.61 | 27.61 | 0.47% | 1,727,771 |
| Dec 9, 2025 | 25.39 | 27.73 | 25.10 | 27.48 | 27.48 | 9.00% | 3,395,809 |
| Dec 8, 2025 | 25.24 | 25.40 | 25.00 | 25.21 | 25.21 | 1.08% | 525,996 |
| Dec 5, 2025 | 24.62 | 25.04 | 24.60 | 24.94 | 24.94 | 0.56% | 95,248 |
| Dec 4, 2025 | 24.53 | 25.25 | 24.53 | 24.80 | 24.80 | -0.36% | 221,266 |