Macpac Films Limited (PSX:MACFL)
Pakistan
· Delayed Price · Currency is PKR 23.89
+0.24 (1.01%)
At close: Apr 27, 2026
Macpac Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.99 | 26.28 | 23.25 | 24.26 | 24.26 | 1.55% | 3,749,944 |
| Apr 27, 2026 | 23.40 | 23.99 | 23.00 | 23.89 | 23.89 | 1.01% | 438,040 |
| Apr 24, 2026 | 22.98 | 23.76 | 22.51 | 23.65 | 23.65 | 1.85% | 196,896 |
| Apr 23, 2026 | 23.99 | 23.99 | 22.90 | 23.22 | 23.22 | -0.85% | 215,958 |
| Apr 22, 2026 | 23.52 | 23.98 | 23.35 | 23.42 | 23.42 | -1.06% | 113,396 |
| Apr 21, 2026 | 23.48 | 24.50 | 22.91 | 23.67 | 23.67 | 2.91% | 565,971 |
| Apr 20, 2026 | 23.75 | 23.95 | 22.73 | 23.00 | 23.00 | -3.04% | 504,423 |
| Apr 17, 2026 | 24.25 | 24.50 | 23.60 | 23.72 | 23.72 | -2.19% | 673,041 |
| Apr 16, 2026 | 22.80 | 25.00 | 22.80 | 24.25 | 24.25 | 6.69% | 1,219,509 |
| Apr 15, 2026 | 22.98 | 23.50 | 22.66 | 22.73 | 22.73 | 1.02% | 411,256 |
| Apr 14, 2026 | 21.90 | 22.99 | 21.50 | 22.50 | 22.50 | 5.44% | 354,588 |
| Apr 13, 2026 | 21.10 | 21.88 | 21.10 | 21.34 | 21.34 | -5.16% | 201,960 |
| Apr 10, 2026 | 21.50 | 23.10 | 21.50 | 22.50 | 22.50 | 2.41% | 346,390 |
| Apr 9, 2026 | 22.80 | 22.80 | 21.70 | 21.97 | 21.97 | -3.56% | 305,516 |
| Apr 8, 2026 | 22.18 | 22.78 | 21.31 | 22.78 | 22.78 | 10.00% | 736,102 |
| Apr 7, 2026 | 20.45 | 20.89 | 20.30 | 20.71 | 20.71 | 0.88% | 67,754 |
| Apr 6, 2026 | 20.08 | 21.10 | 20.08 | 20.53 | 20.53 | 1.13% | 225,159 |
| Apr 3, 2026 | 20.10 | 20.38 | 20.00 | 20.30 | 20.30 | - | 39,241 |
| Apr 2, 2026 | 21.30 | 21.30 | 19.90 | 20.30 | 20.30 | -3.15% | 190,844 |
| Apr 1, 2026 | 19.99 | 21.20 | 19.99 | 20.96 | 20.96 | 6.72% | 389,946 |
| Mar 31, 2026 | 20.90 | 20.90 | 19.52 | 19.64 | 19.64 | -1.80% | 257,351 |
| Mar 30, 2026 | 21.24 | 21.24 | 19.80 | 20.00 | 20.00 | -5.39% | 114,115 |
| Mar 27, 2026 | 21.23 | 21.35 | 20.40 | 21.14 | 21.14 | -0.42% | 64,874 |
| Mar 26, 2026 | 22.65 | 22.65 | 21.05 | 21.23 | 21.23 | -5.27% | 340,031 |
| Mar 25, 2026 | 21.87 | 22.55 | 21.20 | 22.41 | 22.41 | 6.16% | 465,095 |
| Mar 24, 2026 | 22.10 | 22.47 | 21.00 | 21.11 | 21.11 | -2.22% | 51,240 |
| Mar 19, 2026 | 21.90 | 21.90 | 21.03 | 21.59 | 21.59 | -2.22% | 72,633 |
| Mar 18, 2026 | 21.49 | 22.35 | 20.90 | 22.08 | 22.08 | 3.52% | 371,169 |
| Mar 17, 2026 | 21.60 | 21.60 | 20.50 | 21.33 | 21.33 | 2.06% | 58,094 |
| Mar 16, 2026 | 21.50 | 21.59 | 20.76 | 20.90 | 20.90 | -1.97% | 35,768 |
| Mar 13, 2026 | 22.59 | 22.59 | 20.50 | 21.32 | 21.32 | -0.98% | 204,921 |
| Mar 12, 2026 | 22.14 | 22.48 | 21.06 | 21.53 | 21.53 | -1.91% | 34,100 |
| Mar 11, 2026 | 21.89 | 22.40 | 21.55 | 21.95 | 21.95 | 1.86% | 199,328 |
| Mar 10, 2026 | 20.50 | 21.56 | 20.00 | 21.55 | 21.55 | 9.95% | 307,440 |
| Mar 9, 2026 | 20.95 | 20.95 | 19.60 | 19.60 | 19.60 | -10.01% | 119,432 |
| 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 |