Macpac Films Limited (PSX:MACFL)
Pakistan
· Delayed Price · Currency is PKR 24.69
+0.11 (0.45%)
At close: Dec 5, 2025
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 29.00 | 29.00 | 27.75 | 28.26 | 28.26 | -2.28% | 255,485 |
| Oct 14, 2025 | 29.50 | 29.70 | 28.00 | 28.92 | 28.42 | 0.80% | 640,185 |
| Oct 13, 2025 | 26.00 | 28.79 | 25.60 | 28.69 | 28.19 | 9.63% | 1,462,647 |
| Oct 10, 2025 | 28.02 | 28.02 | 25.60 | 26.17 | 25.72 | -6.93% | 747,009 |
| Oct 9, 2025 | 28.61 | 28.78 | 28.00 | 28.12 | 27.63 | -1.44% | 290,472 |
| Oct 8, 2025 | 29.90 | 29.90 | 28.50 | 28.53 | 28.04 | -4.58% | 506,132 |
| Oct 7, 2025 | 30.64 | 30.64 | 29.41 | 29.90 | 29.38 | -1.55% | 202,356 |
| Oct 6, 2025 | 30.90 | 31.00 | 30.25 | 30.37 | 29.84 | -2.13% | 193,450 |
| Oct 3, 2025 | 31.34 | 31.55 | 30.80 | 31.03 | 30.49 | -0.13% | 244,397 |
| Oct 2, 2025 | 31.05 | 31.60 | 30.94 | 31.07 | 30.53 | 0.13% | 350,983 |
| Oct 1, 2025 | 31.49 | 31.49 | 30.90 | 31.03 | 30.49 | - | 229,702 |
| Sep 30, 2025 | 31.75 | 31.98 | 30.95 | 31.03 | 30.49 | -2.27% | 356,910 |
| Sep 29, 2025 | 32.23 | 32.39 | 31.75 | 31.75 | 31.20 | -0.75% | 236,222 |
| Sep 26, 2025 | 32.66 | 32.96 | 31.91 | 31.99 | 31.44 | -2.05% | 417,167 |
| Sep 25, 2025 | 32.48 | 33.30 | 31.00 | 32.66 | 32.10 | 1.30% | 591,289 |
| Sep 24, 2025 | 31.89 | 32.69 | 31.50 | 32.24 | 31.68 | 1.13% | 394,584 |
| Sep 23, 2025 | 32.69 | 32.69 | 31.81 | 31.88 | 31.33 | -1.51% | 248,561 |
| Sep 22, 2025 | 32.50 | 33.30 | 32.10 | 32.37 | 31.81 | 0.40% | 685,833 |
| Sep 19, 2025 | 32.15 | 32.75 | 32.01 | 32.24 | 31.68 | 0.28% | 409,079 |
| Sep 18, 2025 | 32.50 | 32.75 | 32.01 | 32.15 | 31.59 | -0.22% | 378,021 |
| Sep 17, 2025 | 32.70 | 33.15 | 32.14 | 32.22 | 31.66 | 0.72% | 419,570 |
| Sep 16, 2025 | 31.68 | 33.85 | 31.19 | 31.99 | 31.44 | 2.11% | 1,986,398 |
| Sep 15, 2025 | 32.84 | 32.84 | 30.45 | 31.33 | 30.79 | -4.37% | 612,096 |
| Sep 12, 2025 | 34.90 | 35.48 | 32.40 | 32.76 | 32.19 | -3.48% | 1,890,338 |
| Sep 11, 2025 | 31.00 | 33.94 | 30.86 | 33.94 | 33.35 | 10.02% | 1,688,725 |
| Sep 10, 2025 | 31.34 | 31.34 | 30.61 | 30.85 | 30.32 | 0.33% | 253,651 |
| Sep 9, 2025 | 31.22 | 31.23 | 30.50 | 30.75 | 30.22 | -1.19% | 492,000 |
| Sep 8, 2025 | 31.99 | 31.99 | 31.00 | 31.12 | 30.58 | -0.83% | 790,862 |
| Sep 5, 2025 | 31.25 | 32.70 | 31.00 | 31.38 | 30.84 | 0.48% | 707,863 |
| Sep 4, 2025 | 31.97 | 31.99 | 31.02 | 31.23 | 30.69 | -1.36% | 291,714 |
| Sep 3, 2025 | 32.01 | 32.41 | 31.10 | 31.66 | 31.11 | -1.62% | 470,434 |
| Sep 2, 2025 | 31.50 | 33.90 | 31.15 | 32.18 | 31.62 | 1.39% | 802,991 |
| Sep 1, 2025 | 32.86 | 33.50 | 31.66 | 31.74 | 31.19 | -4.43% | 1,315,493 |
| Aug 29, 2025 | 33.25 | 33.90 | 32.60 | 33.21 | 32.64 | 0.45% | 330,015 |
| Aug 28, 2025 | 33.85 | 34.49 | 33.00 | 33.06 | 32.49 | -2.33% | 304,882 |
| Aug 27, 2025 | 34.56 | 34.72 | 33.50 | 33.85 | 33.26 | -2.05% | 245,672 |
| Aug 26, 2025 | 34.02 | 35.75 | 33.51 | 34.56 | 33.96 | 1.41% | 772,451 |
| Aug 25, 2025 | 34.56 | 34.56 | 33.84 | 34.08 | 33.49 | -1.19% | 432,360 |
| Aug 22, 2025 | 33.73 | 35.40 | 33.10 | 34.49 | 33.89 | 2.74% | 1,541,552 |
| Aug 21, 2025 | 35.00 | 35.25 | 33.40 | 33.57 | 32.99 | -4.06% | 1,064,456 |
| Aug 20, 2025 | 35.94 | 36.29 | 34.51 | 34.99 | 34.39 | -2.59% | 1,356,633 |
| Aug 19, 2025 | 37.60 | 39.24 | 35.42 | 35.92 | 35.30 | -5.40% | 3,402,508 |
| Aug 18, 2025 | 41.00 | 41.48 | 37.40 | 37.97 | 37.31 | -5.76% | 3,114,015 |
| Aug 15, 2025 | 37.97 | 40.36 | 37.21 | 40.29 | 39.59 | 9.81% | 6,926,606 |
| Aug 13, 2025 | 34.90 | 36.83 | 34.60 | 36.69 | 36.06 | 9.59% | 7,772,482 |
| Aug 12, 2025 | 30.50 | 33.48 | 30.01 | 33.48 | 32.90 | 9.99% | 2,940,395 |
| Aug 11, 2025 | 31.60 | 32.00 | 30.05 | 30.44 | 29.91 | -3.15% | 737,740 |
| Aug 8, 2025 | 32.29 | 34.10 | 31.00 | 31.43 | 30.89 | -2.06% | 3,904,455 |
| Aug 7, 2025 | 32.89 | 32.89 | 32.00 | 32.09 | 31.54 | -0.96% | 680,935 |
| Aug 6, 2025 | 32.50 | 33.69 | 32.25 | 32.40 | 31.84 | 0.19% | 1,954,314 |
| Aug 5, 2025 | 34.00 | 35.20 | 32.00 | 32.34 | 31.78 | -4.23% | 3,234,425 |
| Aug 4, 2025 | 34.96 | 35.79 | 33.50 | 33.77 | 33.19 | -3.40% | 1,113,608 |
| Aug 1, 2025 | 36.00 | 40.02 | 33.80 | 34.96 | 34.36 | -4.66% | 7,672,213 |
| Jul 31, 2025 | 40.00 | 40.58 | 36.53 | 36.67 | 36.04 | -9.66% | 3,944,591 |
| Jul 30, 2025 | 44.75 | 45.80 | 40.58 | 40.59 | 39.89 | -9.98% | 3,703,129 |
| Jul 29, 2025 | 50.00 | 50.00 | 44.75 | 45.09 | 44.31 | -9.31% | 2,264,072 |
| Jul 28, 2025 | 51.00 | 53.48 | 48.50 | 49.72 | 48.86 | 0.75% | 3,625,910 |
| Jul 25, 2025 | 50.85 | 51.95 | 48.76 | 49.35 | 48.50 | -2.95% | 425,943 |
| Jul 24, 2025 | 51.11 | 52.64 | 50.54 | 50.85 | 49.97 | -1.13% | 926,712 |
| Jul 23, 2025 | 51.55 | 53.45 | 50.35 | 51.43 | 50.54 | -0.29% | 2,180,585 |
| Jul 22, 2025 | 52.32 | 53.82 | 50.36 | 51.58 | 50.69 | -1.40% | 2,001,441 |
| Jul 21, 2025 | 55.06 | 56.00 | 51.95 | 52.31 | 51.41 | -4.99% | 1,219,344 |
| Jul 18, 2025 | 54.09 | 57.97 | 54.00 | 55.06 | 54.11 | -1.70% | 2,549,706 |