Tri-Pack Films Limited (PSX:TRIPF)
Pakistan
· Delayed Price · Currency is PKR 138.70
+8.06 (6.17%)
At close: Mar 5, 2026
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 139.00 | 139.00 | 128.00 | 130.64 | 130.64 | -6.16% | 6,747 |
| Mar 3, 2026 | 135.00 | 158.98 | 131.97 | 139.21 | 139.21 | -5.06% | 50,102 |
| Mar 2, 2026 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | -10.00% | 42,024 |
| Feb 27, 2026 | 180.00 | 180.00 | 162.92 | 162.92 | 162.92 | -10.00% | 99,813 |
| Feb 26, 2026 | 191.00 | 191.90 | 180.00 | 181.02 | 181.02 | -4.26% | 69,209 |
| Feb 25, 2026 | 187.00 | 196.90 | 185.00 | 189.08 | 189.08 | -1.12% | 43,118 |
| Feb 24, 2026 | 184.00 | 202.21 | 175.00 | 191.23 | 191.23 | 4.03% | 96,542 |
| Feb 23, 2026 | 195.00 | 195.00 | 182.00 | 183.83 | 183.83 | -2.32% | 35,525 |
| Feb 20, 2026 | 184.00 | 191.40 | 182.00 | 188.20 | 188.20 | 1.83% | 182,884 |
| Feb 19, 2026 | 184.00 | 192.00 | 179.00 | 184.81 | 184.81 | 0.54% | 87,109 |
| Feb 18, 2026 | 177.99 | 188.45 | 172.93 | 183.82 | 183.82 | 7.30% | 730,264 |
| Feb 17, 2026 | 169.03 | 173.99 | 166.00 | 171.32 | 171.32 | 1.76% | 85,985 |
| Feb 16, 2026 | 162.01 | 171.95 | 162.00 | 168.36 | 168.36 | 4.24% | 394,159 |
| Feb 13, 2026 | 155.40 | 164.00 | 152.00 | 161.51 | 161.51 | 4.31% | 121,051 |
| Feb 12, 2026 | 155.50 | 155.50 | 152.00 | 154.84 | 154.84 | 0.15% | 19,634 |
| Feb 11, 2026 | 154.00 | 156.00 | 153.02 | 154.61 | 154.61 | 0.18% | 15,001 |
| Feb 10, 2026 | 154.43 | 155.40 | 153.00 | 154.33 | 154.33 | 0.61% | 18,732 |
| Feb 9, 2026 | 158.00 | 159.99 | 153.00 | 153.40 | 153.40 | -2.02% | 70,865 |
| Feb 6, 2026 | 163.92 | 164.00 | 156.00 | 156.57 | 156.57 | -4.48% | 204,141 |
| Feb 4, 2026 | 162.20 | 167.50 | 160.00 | 163.92 | 163.92 | 2.83% | 407,578 |
| Feb 3, 2026 | 152.00 | 165.13 | 148.50 | 159.41 | 159.41 | 6.19% | 407,491 |
| Feb 2, 2026 | 136.00 | 150.22 | 135.00 | 150.12 | 150.12 | 9.93% | 351,579 |
| Jan 30, 2026 | 142.00 | 142.00 | 136.00 | 136.56 | 136.56 | -2.09% | 54,364 |
| Jan 29, 2026 | 145.00 | 145.00 | 139.00 | 139.48 | 139.48 | -2.80% | 72,936 |
| Jan 28, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -0.83% | 3,473 |
| Jan 27, 2026 | 145.50 | 148.50 | 143.00 | 144.70 | 144.70 | -2.02% | 29,638 |
| Jan 26, 2026 | 150.05 | 153.90 | 147.50 | 147.68 | 147.68 | -1.91% | 15,190 |
| Jan 23, 2026 | 161.20 | 161.20 | 150.00 | 150.56 | 150.56 | -4.42% | 125,839 |
| Jan 22, 2026 | 145.00 | 158.49 | 145.00 | 157.53 | 157.53 | 9.34% | 507,302 |
| Jan 21, 2026 | 149.00 | 150.00 | 144.00 | 144.08 | 144.08 | -2.74% | 53,421 |
| Jan 20, 2026 | 151.80 | 151.80 | 147.00 | 148.14 | 148.14 | 0.26% | 105,574 |
| Jan 19, 2026 | 151.00 | 151.00 | 147.20 | 147.75 | 147.75 | -0.63% | 113,745 |
| Jan 16, 2026 | 149.99 | 151.01 | 148.02 | 148.68 | 148.68 | 2.45% | 29,040 |
| Jan 15, 2026 | 144.30 | 148.90 | 141.00 | 145.12 | 145.12 | 2.18% | 101,699 |
| Jan 14, 2026 | 147.00 | 147.00 | 141.00 | 142.03 | 142.03 | -2.64% | 51,173 |
| Jan 13, 2026 | 149.35 | 149.35 | 144.50 | 145.88 | 145.88 | -0.82% | 22,200 |
| Jan 12, 2026 | 150.51 | 152.45 | 147.00 | 147.09 | 147.09 | -2.08% | 71,041 |
| Jan 9, 2026 | 155.90 | 155.90 | 149.98 | 150.22 | 150.22 | -2.17% | 53,721 |
| Jan 8, 2026 | 155.00 | 155.98 | 153.00 | 153.55 | 153.55 | -0.23% | 37,109 |
| Jan 7, 2026 | 154.00 | 156.00 | 153.60 | 153.91 | 153.91 | -0.63% | 41,692 |
| Jan 6, 2026 | 153.25 | 157.90 | 152.75 | 154.89 | 154.89 | 0.59% | 58,609 |
| Jan 5, 2026 | 157.00 | 157.00 | 152.30 | 153.98 | 153.98 | -1.51% | 48,242 |
| Jan 2, 2026 | 154.01 | 156.50 | 154.00 | 156.34 | 156.34 | 0.92% | 26,850 |
| Jan 1, 2026 | 156.99 | 157.00 | 154.00 | 154.92 | 154.92 | 0.63% | 43,369 |
| Dec 31, 2025 | 158.64 | 159.20 | 153.00 | 153.95 | 153.95 | -2.66% | 52,602 |
| Dec 30, 2025 | 161.45 | 161.45 | 156.11 | 158.16 | 158.16 | -0.58% | 28,241 |
| Dec 29, 2025 | 162.11 | 168.00 | 158.01 | 159.08 | 159.08 | -2.18% | 49,579 |
| Dec 26, 2025 | 164.10 | 166.98 | 161.11 | 162.62 | 162.62 | -0.20% | 26,387 |
| Dec 24, 2025 | 167.00 | 167.00 | 162.00 | 162.95 | 162.95 | -1.34% | 45,359 |
| Dec 23, 2025 | 158.06 | 171.00 | 155.80 | 165.16 | 165.16 | 5.16% | 499,477 |
| Dec 22, 2025 | 162.00 | 162.00 | 156.01 | 157.05 | 157.05 | -2.64% | 121,141 |
| Dec 19, 2025 | 160.97 | 169.00 | 160.00 | 161.31 | 161.31 | 1.05% | 906,225 |
| Dec 18, 2025 | 159.99 | 162.00 | 157.03 | 159.64 | 159.64 | 0.13% | 132,361 |
| Dec 17, 2025 | 159.40 | 163.00 | 157.51 | 159.44 | 159.44 | 1.49% | 475,854 |
| Dec 16, 2025 | 160.00 | 164.00 | 155.10 | 157.10 | 157.10 | -1.14% | 729,562 |
| Dec 15, 2025 | 152.00 | 160.79 | 151.25 | 158.91 | 158.91 | 4.69% | 765,052 |
| Dec 12, 2025 | 155.00 | 158.00 | 150.00 | 151.79 | 151.79 | -0.93% | 208,782 |
| Dec 11, 2025 | 150.49 | 158.00 | 149.01 | 153.21 | 153.21 | 2.15% | 402,532 |
| Dec 10, 2025 | 154.00 | 156.39 | 149.00 | 149.98 | 149.98 | -2.06% | 338,798 |
| Dec 9, 2025 | 149.98 | 154.99 | 148.00 | 153.14 | 153.14 | 3.77% | 184,780 |
| Dec 8, 2025 | 144.22 | 151.81 | 144.22 | 147.57 | 147.57 | 2.56% | 226,360 |
| Dec 5, 2025 | 132.00 | 145.00 | 132.00 | 143.88 | 143.88 | 9.00% | 1,875,387 |
| Dec 4, 2025 | 132.30 | 133.74 | 131.20 | 132.00 | 132.00 | - | 7,697 |
| Dec 3, 2025 | 134.00 | 134.50 | 132.00 | 132.00 | 132.00 | -1.49% | 28,087 |
| Dec 2, 2025 | 135.00 | 135.00 | 133.21 | 134.00 | 134.00 | 0.22% | 2,380 |
| Dec 1, 2025 | 134.80 | 134.80 | 133.70 | 133.70 | 133.70 | 0.02% | 3,106 |
| Nov 28, 2025 | 134.00 | 136.00 | 133.50 | 133.67 | 133.67 | 0.47% | 1,518 |
| Nov 27, 2025 | 133.10 | 134.90 | 132.62 | 133.05 | 133.05 | -0.04% | 13,759 |
| Nov 26, 2025 | 134.11 | 134.50 | 132.70 | 133.10 | 133.10 | -1.52% | 3,535 |
| Nov 25, 2025 | 137.50 | 137.50 | 135.00 | 135.15 | 135.15 | 0.11% | 6,103 |
| Nov 24, 2025 | 134.19 | 137.77 | 132.80 | 135.00 | 135.00 | 0.84% | 39,801 |
| Nov 21, 2025 | 135.80 | 135.80 | 132.60 | 133.87 | 133.87 | -0.10% | 12,682 |
| Nov 20, 2025 | 138.50 | 138.50 | 133.00 | 134.00 | 134.00 | 0.98% | 26,102 |
| Nov 19, 2025 | 136.98 | 136.98 | 132.14 | 132.70 | 132.70 | 0.26% | 31,019 |
| Nov 18, 2025 | 134.99 | 134.99 | 132.02 | 132.36 | 132.36 | -1.22% | 20,121 |
| Nov 17, 2025 | 134.00 | 137.99 | 132.00 | 134.00 | 134.00 | 1.05% | 37,793 |
| Nov 14, 2025 | 132.15 | 134.30 | 131.99 | 132.61 | 132.61 | 1.23% | 20,106 |
| Nov 13, 2025 | 136.30 | 136.30 | 130.20 | 131.00 | 131.00 | 0.68% | 9,503 |
| Nov 12, 2025 | 130.00 | 133.75 | 130.00 | 130.11 | 130.11 | -0.02% | 2,891 |
| Nov 11, 2025 | 134.50 | 134.50 | 129.02 | 130.13 | 130.13 | -3.61% | 26,107 |
| Nov 10, 2025 | 135.60 | 136.50 | 134.99 | 135.00 | 135.00 | -0.82% | 14,746 |
| Nov 7, 2025 | 135.00 | 137.99 | 134.00 | 136.11 | 136.11 | 1.19% | 30,966 |
| Nov 6, 2025 | 135.98 | 135.98 | 133.15 | 134.51 | 134.51 | -0.36% | 21,355 |
| Nov 5, 2025 | 138.38 | 139.75 | 134.30 | 135.00 | 135.00 | -0.55% | 46,435 |
| Nov 4, 2025 | 137.85 | 148.26 | 135.00 | 135.75 | 135.75 | 0.72% | 281,619 |
| Nov 3, 2025 | 134.25 | 139.90 | 132.63 | 134.78 | 134.78 | 1.29% | 41,960 |
| Oct 31, 2025 | 133.01 | 134.00 | 133.00 | 133.07 | 133.07 | 0.96% | 4,301 |
| Oct 30, 2025 | 134.90 | 135.00 | 131.50 | 131.80 | 131.80 | -2.37% | 21,589 |
| Oct 29, 2025 | 134.43 | 136.99 | 132.85 | 135.00 | 135.00 | 0.42% | 13,419 |
| Oct 28, 2025 | 134.55 | 134.55 | 134.26 | 134.43 | 134.43 | -2.52% | 2,500 |
| Oct 27, 2025 | 135.50 | 138.00 | 135.00 | 137.90 | 137.90 | 2.78% | 14,503 |
| Oct 24, 2025 | 135.00 | 137.49 | 133.02 | 134.17 | 134.17 | -0.64% | 11,991 |
| Oct 23, 2025 | 140.00 | 142.39 | 135.00 | 135.04 | 135.04 | -3.39% | 26,521 |
| Oct 22, 2025 | 140.00 | 143.00 | 136.40 | 139.78 | 139.78 | 4.03% | 255,571 |
| Oct 21, 2025 | 132.00 | 136.90 | 131.12 | 134.36 | 134.36 | 1.00% | 27,405 |
| Oct 20, 2025 | 133.98 | 134.00 | 131.99 | 133.03 | 133.03 | 2.33% | 43,166 |
| Oct 17, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.54% | 13,153 |
| Oct 16, 2025 | 131.99 | 134.00 | 131.99 | 132.04 | 132.04 | 0.03% | 6,821 |
| Oct 15, 2025 | 132.00 | 132.73 | 131.00 | 132.00 | 132.00 | -0.75% | 21,720 |
| Oct 14, 2025 | 131.01 | 133.00 | 130.96 | 133.00 | 133.00 | 2.17% | 7,206 |