Macpac Films Limited (PSX:MACFL)
Pakistan
· Delayed Price · Currency is PKR 21.78
-0.57 (-2.55%)
At close: Mar 6, 2026
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.69 | 22.80 | 21.50 | 21.78 | 21.78 | -2.55% | 142,647 |
| Mar 5, 2026 | 21.69 | 22.80 | 21.16 | 22.35 | 22.35 | 4.98% | 242,142 |
| Mar 4, 2026 | 21.75 | 22.22 | 21.15 | 21.29 | 21.29 | -0.28% | 218,240 |
| Mar 3, 2026 | 22.00 | 22.00 | 20.40 | 21.35 | 21.35 | -1.39% | 139,074 |
| Mar 2, 2026 | 21.62 | 25.99 | 21.62 | 21.65 | 21.65 | -9.87% | 311,360 |
| Feb 27, 2026 | 23.80 | 24.40 | 23.58 | 24.02 | 24.02 | -1.64% | 262,273 |
| Feb 26, 2026 | 23.00 | 24.50 | 23.00 | 24.42 | 24.42 | 5.30% | 480,448 |
| Feb 25, 2026 | 23.80 | 23.80 | 22.51 | 23.19 | 23.19 | -0.56% | 150,656 |
| Feb 24, 2026 | 24.40 | 24.40 | 21.26 | 23.32 | 23.32 | -0.72% | 725,338 |
| Feb 23, 2026 | 26.20 | 26.39 | 23.42 | 23.49 | 23.49 | -9.72% | 514,639 |
| Feb 20, 2026 | 27.00 | 27.45 | 25.32 | 26.02 | 26.02 | -3.77% | 525,068 |
| Feb 19, 2026 | 29.99 | 30.40 | 26.84 | 27.04 | 27.04 | -9.32% | 274,766 |
| Feb 18, 2026 | 30.60 | 30.60 | 28.50 | 29.82 | 29.82 | -0.73% | 799,689 |
| Feb 17, 2026 | 31.39 | 32.00 | 29.25 | 30.04 | 30.04 | -3.84% | 1,047,923 |
| Feb 16, 2026 | 31.99 | 33.00 | 31.05 | 31.24 | 31.24 | 2.59% | 1,359,116 |
| Feb 13, 2026 | 28.10 | 30.45 | 27.22 | 30.45 | 30.45 | 10.01% | 1,077,658 |
| Feb 12, 2026 | 28.94 | 28.94 | 26.80 | 27.68 | 27.68 | -3.08% | 555,346 |
| Feb 11, 2026 | 29.39 | 30.00 | 28.25 | 28.56 | 28.56 | -2.82% | 578,918 |
| Feb 10, 2026 | 30.49 | 32.00 | 28.98 | 29.39 | 29.39 | -3.39% | 1,155,598 |
| Feb 9, 2026 | 31.70 | 32.31 | 30.00 | 30.42 | 30.42 | -3.80% | 343,362 |
| Feb 6, 2026 | 32.55 | 32.75 | 31.21 | 31.62 | 31.62 | -2.86% | 246,330 |
| Feb 4, 2026 | 33.01 | 33.40 | 31.50 | 32.55 | 32.55 | -0.91% | 1,031,589 |
| Feb 3, 2026 | 32.55 | 34.30 | 31.55 | 32.85 | 32.85 | 2.95% | 2,385,226 |
| Feb 2, 2026 | 32.44 | 34.45 | 30.65 | 31.91 | 31.91 | -1.63% | 2,530,145 |
| Jan 30, 2026 | 35.98 | 35.98 | 31.47 | 32.44 | 32.44 | -7.23% | 825,638 |
| Jan 29, 2026 | 36.20 | 37.50 | 34.51 | 34.97 | 34.97 | -3.37% | 2,054,865 |
| Jan 28, 2026 | 37.71 | 38.65 | 36.00 | 36.19 | 36.19 | -6.49% | 2,304,324 |
| Jan 27, 2026 | 40.48 | 41.99 | 37.70 | 38.70 | 38.70 | -7.17% | 5,609,751 |
| Jan 26, 2026 | 43.00 | 43.99 | 38.40 | 41.69 | 41.69 | -0.38% | 6,839,684 |
| Jan 23, 2026 | 39.70 | 42.28 | 38.06 | 41.85 | 41.85 | 8.87% | 7,628,870 |
| Jan 22, 2026 | 38.00 | 39.74 | 35.02 | 38.44 | 38.44 | 3.19% | 6,046,781 |
| Jan 21, 2026 | 34.89 | 38.94 | 32.02 | 37.25 | 37.25 | 5.23% | 11,834,870 |
| Jan 20, 2026 | 35.40 | 35.40 | 33.00 | 35.40 | 35.40 | 10.01% | 2,393,824 |
| Jan 19, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 10.02% | 627,827 |
| Jan 16, 2026 | 26.61 | 29.25 | 26.61 | 29.25 | 29.25 | 10.00% | 1,321,836 |
| Jan 15, 2026 | 27.29 | 27.60 | 26.49 | 26.59 | 26.59 | -1.30% | 194,350 |
| Jan 14, 2026 | 27.00 | 27.32 | 26.51 | 26.94 | 26.94 | -1.39% | 141,995 |
| Jan 13, 2026 | 28.39 | 28.39 | 27.00 | 27.32 | 27.32 | -2.46% | 289,440 |
| Jan 12, 2026 | 28.50 | 28.89 | 27.90 | 28.01 | 28.01 | -2.37% | 846,489 |
| Jan 9, 2026 | 28.50 | 29.40 | 28.50 | 28.69 | 28.69 | 0.70% | 469,642 |
| Jan 8, 2026 | 28.63 | 28.92 | 27.97 | 28.49 | 28.49 | -0.04% | 278,399 |
| Jan 7, 2026 | 28.75 | 29.30 | 28.01 | 28.50 | 28.50 | -1.45% | 518,611 |
| Jan 6, 2026 | 28.56 | 29.70 | 28.30 | 28.92 | 28.92 | 1.58% | 719,988 |
| Jan 5, 2026 | 29.05 | 29.78 | 28.00 | 28.47 | 28.47 | -2.37% | 237,645 |
| Jan 2, 2026 | 29.60 | 29.98 | 28.52 | 29.16 | 29.16 | -0.41% | 628,720 |
| Jan 1, 2026 | 28.89 | 29.98 | 28.21 | 29.28 | 29.28 | 3.72% | 786,429 |
| Dec 31, 2025 | 28.15 | 28.70 | 28.00 | 28.23 | 28.23 | 0.57% | 173,209 |
| Dec 30, 2025 | 28.05 | 28.48 | 28.00 | 28.07 | 28.07 | -0.25% | 346,847 |
| Dec 29, 2025 | 29.93 | 30.59 | 27.91 | 28.14 | 28.14 | -5.98% | 1,034,326 |
| Dec 26, 2025 | 29.88 | 30.90 | 29.60 | 29.93 | 29.93 | 0.17% | 435,567 |
| Dec 24, 2025 | 29.70 | 30.09 | 29.20 | 29.88 | 29.88 | 0.84% | 213,939 |
| Dec 23, 2025 | 31.50 | 31.75 | 29.20 | 29.63 | 29.63 | -6.26% | 634,678 |
| Dec 22, 2025 | 32.50 | 33.40 | 31.10 | 31.61 | 31.61 | -2.35% | 1,208,744 |
| Dec 19, 2025 | 31.25 | 33.50 | 31.01 | 32.37 | 32.37 | 4.93% | 4,223,176 |
| Dec 18, 2025 | 28.59 | 30.91 | 28.30 | 30.85 | 30.85 | 9.79% | 3,557,261 |
| Dec 17, 2025 | 29.75 | 30.40 | 28.01 | 28.10 | 28.10 | -2.90% | 1,495,404 |
| Dec 16, 2025 | 27.50 | 29.39 | 27.15 | 28.94 | 28.94 | 7.50% | 2,813,136 |
| Dec 15, 2025 | 26.00 | 27.85 | 25.76 | 26.92 | 26.92 | 4.06% | 1,521,763 |
| Dec 12, 2025 | 25.70 | 26.50 | 25.15 | 25.87 | 25.87 | 1.89% | 506,253 |
| Dec 11, 2025 | 24.55 | 26.35 | 24.55 | 25.39 | 25.39 | 2.09% | 470,427 |
| Dec 10, 2025 | 25.25 | 25.39 | 24.55 | 24.87 | 24.87 | 0.24% | 89,888 |
| Dec 9, 2025 | 24.87 | 25.30 | 24.55 | 24.81 | 24.81 | 1.22% | 243,332 |
| Dec 8, 2025 | 24.71 | 25.00 | 24.38 | 24.51 | 24.51 | -0.73% | 87,516 |
| Dec 5, 2025 | 24.95 | 25.00 | 24.50 | 24.69 | 24.69 | 0.45% | 196,614 |
| Dec 4, 2025 | 24.51 | 24.95 | 24.02 | 24.58 | 24.58 | -0.28% | 148,001 |
| Dec 3, 2025 | 24.85 | 25.55 | 24.40 | 24.65 | 24.65 | -0.72% | 80,778 |
| Dec 2, 2025 | 25.19 | 26.01 | 24.80 | 24.83 | 24.83 | -1.43% | 142,566 |
| Dec 1, 2025 | 24.80 | 25.40 | 24.12 | 25.19 | 25.19 | 3.58% | 223,192 |
| Nov 28, 2025 | 24.30 | 24.79 | 24.00 | 24.32 | 24.32 | 0.50% | 66,210 |
| Nov 27, 2025 | 24.45 | 24.80 | 23.72 | 24.20 | 24.20 | -1.14% | 123,132 |
| Nov 26, 2025 | 24.97 | 24.97 | 23.85 | 24.48 | 24.48 | -0.89% | 112,046 |
| Nov 25, 2025 | 24.51 | 25.19 | 24.51 | 24.70 | 24.70 | 1.94% | 145,620 |
| Nov 24, 2025 | 25.49 | 25.49 | 23.00 | 24.23 | 24.23 | -4.04% | 252,653 |
| Nov 21, 2025 | 26.40 | 26.40 | 25.01 | 25.25 | 25.25 | -4.39% | 321,354 |
| Nov 20, 2025 | 27.55 | 28.39 | 26.12 | 26.41 | 26.41 | -1.49% | 1,568,558 |
| Nov 19, 2025 | 24.59 | 26.81 | 24.55 | 26.81 | 26.81 | 10.01% | 2,125,519 |
| Nov 18, 2025 | 24.92 | 25.75 | 24.35 | 24.37 | 24.37 | -0.81% | 625,483 |
| Nov 17, 2025 | 24.70 | 25.10 | 24.30 | 24.57 | 24.57 | -0.36% | 384,468 |
| Nov 14, 2025 | 24.36 | 25.60 | 24.34 | 24.66 | 24.66 | 1.27% | 330,087 |
| Nov 13, 2025 | 24.11 | 24.93 | 24.11 | 24.35 | 24.35 | 1.00% | 185,333 |
| Nov 12, 2025 | 24.15 | 24.99 | 24.05 | 24.11 | 24.11 | - | 161,164 |
| Nov 11, 2025 | 24.13 | 25.66 | 24.01 | 24.11 | 24.11 | -0.50% | 849,550 |
| Nov 10, 2025 | 24.17 | 24.62 | 24.09 | 24.23 | 24.23 | 0.25% | 151,832 |
| Nov 7, 2025 | 25.20 | 25.38 | 24.06 | 24.17 | 24.17 | -4.09% | 397,955 |
| Nov 6, 2025 | 27.10 | 27.77 | 25.02 | 25.20 | 25.20 | -8.60% | 1,232,557 |
| Nov 5, 2025 | 28.40 | 28.40 | 27.40 | 27.57 | 27.57 | 6.78% | 4,923,750 |
| Nov 4, 2025 | 23.50 | 25.88 | 23.06 | 25.82 | 25.82 | 9.73% | 887,186 |
| Nov 3, 2025 | 23.34 | 24.00 | 23.05 | 23.53 | 23.53 | 0.81% | 156,507 |
| Oct 31, 2025 | 23.00 | 23.55 | 23.00 | 23.34 | 23.34 | 1.48% | 137,997 |
| Oct 30, 2025 | 24.00 | 24.30 | 22.80 | 23.00 | 23.00 | -3.44% | 256,963 |
| Oct 29, 2025 | 24.85 | 25.00 | 23.57 | 23.82 | 23.82 | -3.21% | 108,324 |
| Oct 28, 2025 | 26.00 | 26.19 | 24.53 | 24.61 | 24.61 | -4.24% | 208,713 |
| Oct 27, 2025 | 26.20 | 26.40 | 25.40 | 25.70 | 25.70 | -1.83% | 229,373 |
| Oct 24, 2025 | 27.21 | 27.49 | 25.99 | 26.18 | 26.18 | -3.79% | 155,024 |
| Oct 23, 2025 | 27.50 | 29.00 | 27.07 | 27.21 | 27.21 | -1.02% | 574,345 |
| Oct 22, 2025 | 27.80 | 28.00 | 27.00 | 27.49 | 27.49 | -0.72% | 528,206 |
| Oct 21, 2025 | 27.58 | 28.25 | 27.25 | 27.69 | 27.69 | 0.36% | 194,106 |
| Oct 20, 2025 | 27.10 | 28.05 | 27.10 | 27.59 | 27.59 | -0.43% | 188,186 |
| Oct 17, 2025 | 28.00 | 28.18 | 27.50 | 27.71 | 27.71 | -0.22% | 113,548 |
| Oct 16, 2025 | 28.26 | 28.50 | 27.75 | 27.77 | 27.77 | -1.73% | 271,704 |