Tri-Pack Films Limited (PSX:TRIPF)
Pakistan
· Delayed Price · Currency is PKR 143.88
+11.88 (9.00%)
At close: Dec 5, 2025
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 128.10 | 131.45 | 128.10 | 130.17 | 130.17 | -1.12% | 32,901 |
| Oct 10, 2025 | 132.00 | 132.50 | 131.50 | 131.64 | 131.64 | -0.27% | 40,067 |
| Oct 9, 2025 | 132.99 | 133.00 | 131.50 | 132.00 | 132.00 | -0.47% | 68,437 |
| Oct 8, 2025 | 132.80 | 132.80 | 132.00 | 132.62 | 132.62 | 0.44% | 14,327 |
| Oct 7, 2025 | 130.02 | 133.30 | 130.02 | 132.04 | 132.04 | 0.76% | 11,311 |
| Oct 6, 2025 | 133.50 | 135.97 | 131.00 | 131.05 | 131.05 | -1.84% | 38,570 |
| Oct 3, 2025 | 134.00 | 134.99 | 132.55 | 133.50 | 133.50 | -0.93% | 11,054 |
| Oct 2, 2025 | 133.99 | 136.00 | 131.14 | 134.75 | 134.75 | 2.42% | 52,213 |
| Oct 1, 2025 | 133.00 | 133.75 | 130.21 | 131.56 | 131.56 | -1.20% | 27,702 |
| Sep 30, 2025 | 134.00 | 136.00 | 133.10 | 133.16 | 133.16 | -1.41% | 8,606 |
| Sep 29, 2025 | 135.98 | 136.00 | 133.00 | 135.07 | 135.07 | 0.90% | 34,486 |
| Sep 26, 2025 | 132.51 | 136.00 | 132.01 | 133.87 | 133.87 | 0.94% | 8,209 |
| Sep 25, 2025 | 135.00 | 136.50 | 132.12 | 132.62 | 132.62 | -1.25% | 26,418 |
| Sep 24, 2025 | 133.48 | 136.00 | 132.01 | 134.30 | 134.30 | 1.09% | 34,866 |
| Sep 23, 2025 | 132.00 | 134.95 | 132.00 | 132.85 | 132.85 | -0.06% | 53,948 |
| Sep 22, 2025 | 133.58 | 133.60 | 124.00 | 132.93 | 132.93 | -0.67% | 106,481 |
| Sep 19, 2025 | 133.85 | 134.98 | 132.00 | 133.82 | 133.82 | 1.00% | 18,637 |
| Sep 18, 2025 | 130.98 | 133.99 | 130.01 | 132.49 | 132.49 | 1.11% | 9,126 |
| Sep 17, 2025 | 134.00 | 134.00 | 131.00 | 131.03 | 131.03 | -0.74% | 14,075 |
| Sep 16, 2025 | 132.01 | 134.40 | 131.15 | 132.01 | 132.01 | -1.78% | 8,403 |
| Sep 15, 2025 | 135.85 | 135.85 | 131.60 | 134.40 | 134.40 | 0.67% | 39,364 |
| Sep 12, 2025 | 135.00 | 135.40 | 132.30 | 133.50 | 133.50 | -0.54% | 25,368 |
| Sep 11, 2025 | 131.00 | 136.67 | 130.00 | 134.23 | 134.23 | 2.76% | 202,522 |
| Sep 10, 2025 | 130.00 | 132.00 | 130.00 | 130.62 | 130.62 | 0.28% | 21,077 |
| Sep 9, 2025 | 131.00 | 131.99 | 127.00 | 130.25 | 130.25 | -0.27% | 23,558 |
| Sep 8, 2025 | 129.00 | 131.99 | 128.12 | 130.60 | 130.60 | 1.67% | 21,485 |
| Sep 5, 2025 | 128.26 | 129.95 | 127.71 | 128.45 | 128.45 | 0.15% | 13,087 |
| Sep 4, 2025 | 130.00 | 130.00 | 128.00 | 128.26 | 128.26 | -0.19% | 14,449 |
| Sep 3, 2025 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 0.83% | 13,397 |
| Sep 2, 2025 | 129.12 | 131.40 | 127.00 | 127.44 | 127.44 | -1.36% | 15,244 |
| Sep 1, 2025 | 130.29 | 131.55 | 129.10 | 129.20 | 129.20 | -0.84% | 11,722 |
| Aug 29, 2025 | 130.60 | 138.95 | 129.60 | 130.29 | 130.29 | -0.11% | 115,636 |
| Aug 28, 2025 | 131.65 | 131.65 | 129.10 | 130.43 | 130.43 | 1.02% | 20,074 |
| Aug 27, 2025 | 133.00 | 133.00 | 129.00 | 129.11 | 129.11 | -2.26% | 25,202 |
| Aug 26, 2025 | 133.33 | 133.33 | 131.52 | 132.09 | 132.09 | -0.51% | 17,570 |
| Aug 25, 2025 | 134.00 | 135.00 | 131.00 | 132.77 | 132.77 | -0.23% | 42,870 |
| Aug 22, 2025 | 133.50 | 135.00 | 132.75 | 133.07 | 133.07 | 0.24% | 27,844 |
| Aug 21, 2025 | 137.00 | 137.00 | 132.00 | 132.75 | 132.75 | -1.67% | 20,701 |
| Aug 20, 2025 | 135.70 | 141.00 | 134.27 | 135.00 | 135.00 | 0.01% | 97,776 |
| Aug 19, 2025 | 137.55 | 137.57 | 134.00 | 134.98 | 134.98 | -0.67% | 17,439 |
| Aug 18, 2025 | 137.90 | 139.40 | 133.62 | 135.89 | 135.89 | -0.52% | 24,570 |
| Aug 15, 2025 | 136.98 | 138.00 | 131.02 | 136.60 | 136.60 | 2.44% | 62,128 |
| Aug 13, 2025 | 138.00 | 138.00 | 131.80 | 133.35 | 133.35 | -2.13% | 37,736 |
| Aug 12, 2025 | 137.26 | 139.00 | 134.75 | 136.25 | 136.25 | -0.69% | 24,553 |
| Aug 11, 2025 | 136.75 | 146.00 | 136.75 | 137.19 | 137.19 | -9.71% | 605,578 |
| Aug 8, 2025 | 152.62 | 153.50 | 147.01 | 151.94 | 151.94 | 0.36% | 51,868 |
| Aug 7, 2025 | 142.00 | 156.22 | 142.00 | 151.39 | 151.39 | 6.50% | 436,307 |
| Aug 6, 2025 | 140.11 | 144.40 | 137.00 | 142.15 | 142.15 | -0.01% | 34,466 |
| Aug 5, 2025 | 140.99 | 147.70 | 138.00 | 142.16 | 142.16 | 1.96% | 68,512 |
| Aug 4, 2025 | 142.91 | 142.91 | 139.00 | 139.43 | 139.43 | -0.87% | 59,032 |
| Aug 1, 2025 | 145.90 | 145.90 | 140.00 | 140.66 | 140.66 | -0.39% | 13,247 |
| Jul 31, 2025 | 142.01 | 145.00 | 140.22 | 141.21 | 141.21 | -0.18% | 22,065 |
| Jul 30, 2025 | 144.00 | 145.50 | 140.00 | 141.46 | 141.46 | -2.33% | 39,152 |
| Jul 29, 2025 | 145.02 | 147.75 | 143.50 | 144.84 | 144.84 | -1.07% | 17,351 |
| Jul 28, 2025 | 147.00 | 150.00 | 143.11 | 146.40 | 146.40 | 0.33% | 46,916 |
| Jul 25, 2025 | 149.00 | 149.00 | 145.00 | 145.92 | 145.92 | -2.30% | 45,544 |
| Jul 24, 2025 | 147.90 | 149.99 | 147.05 | 149.36 | 149.36 | 1.84% | 21,419 |
| Jul 23, 2025 | 149.00 | 150.00 | 145.01 | 146.66 | 146.66 | -0.82% | 102,395 |
| Jul 22, 2025 | 148.50 | 150.00 | 146.50 | 147.88 | 147.88 | 0.52% | 52,018 |
| Jul 21, 2025 | 152.00 | 155.00 | 146.12 | 147.12 | 147.12 | -2.66% | 70,826 |
| Jul 18, 2025 | 154.90 | 155.20 | 149.62 | 151.14 | 151.14 | -1.34% | 44,818 |