Tri-Pack Films Limited (PSX:TRIPF)
Pakistan
· Delayed Price · Currency is PKR 129.01
-1.15 (-0.88%)
At close: Apr 28, 2026
Tri-Pack Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.25 | 134.25 | 125.20 | 129.01 | 129.01 | -0.88% | 6,863 |
| Apr 27, 2026 | 133.72 | 133.90 | 130.00 | 130.16 | 130.16 | -0.25% | 12,100 |
| Apr 24, 2026 | 135.99 | 137.88 | 127.02 | 130.49 | 130.49 | -0.40% | 28,115 |
| Apr 23, 2026 | 136.88 | 136.88 | 130.00 | 131.01 | 131.01 | -2.23% | 11,265 |
| Apr 22, 2026 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.67% | 22,445 |
| Apr 21, 2026 | 138.00 | 144.90 | 136.00 | 137.68 | 137.68 | 2.73% | 104,320 |
| Apr 20, 2026 | 131.73 | 139.68 | 128.05 | 134.02 | 134.02 | 1.74% | 134,480 |
| Apr 17, 2026 | 137.00 | 137.00 | 130.02 | 131.73 | 131.73 | 0.60% | 21,203 |
| Apr 16, 2026 | 130.00 | 135.00 | 128.00 | 130.95 | 130.95 | 0.99% | 37,111 |
| Apr 15, 2026 | 128.00 | 133.00 | 124.25 | 129.66 | 129.66 | 5.20% | 26,026 |
| Apr 14, 2026 | 125.00 | 125.00 | 123.00 | 123.25 | 123.25 | 1.86% | 8,356 |
| Apr 13, 2026 | 120.00 | 125.75 | 120.00 | 121.00 | 121.00 | -4.11% | 13,644 |
| Apr 10, 2026 | 129.00 | 133.90 | 125.50 | 126.19 | 126.19 | 0.24% | 12,111 |
| Apr 9, 2026 | 128.00 | 128.00 | 123.55 | 125.89 | 125.89 | -0.04% | 9,612 |
| Apr 8, 2026 | 120.00 | 125.96 | 115.50 | 125.94 | 125.94 | 9.98% | 118,537 |
| Apr 7, 2026 | 118.45 | 118.45 | 114.00 | 114.51 | 114.51 | 0.21% | 17,327 |
| Apr 6, 2026 | 118.95 | 118.95 | 114.01 | 114.27 | 114.27 | -0.63% | 826 |
| Apr 3, 2026 | 115.00 | 119.99 | 115.00 | 115.00 | 115.00 | -1.88% | 8,164 |
| Apr 2, 2026 | 115.99 | 119.99 | 109.21 | 117.20 | 117.20 | 1.90% | 9,084 |
| Apr 1, 2026 | 109.99 | 118.21 | 109.99 | 115.02 | 115.02 | 7.04% | 18,949 |
| Mar 31, 2026 | 113.00 | 113.00 | 107.00 | 107.46 | 107.46 | -0.24% | 11,829 |
| Mar 30, 2026 | 118.00 | 118.00 | 107.00 | 107.72 | 107.72 | -8.24% | 45,071 |
| Mar 27, 2026 | 116.00 | 120.00 | 115.00 | 117.39 | 117.39 | 1.15% | 4,816 |
| Mar 26, 2026 | 120.87 | 120.87 | 116.00 | 116.05 | 116.05 | -4.28% | 11,506 |
| Mar 25, 2026 | 121.13 | 123.00 | 120.00 | 121.24 | 121.24 | 1.27% | 18,866 |
| Mar 24, 2026 | 127.00 | 129.85 | 115.56 | 119.72 | 119.72 | -4.58% | 37,869 |
| Mar 19, 2026 | 137.00 | 140.25 | 124.00 | 125.46 | 125.46 | -1.60% | 22,138 |
| Mar 18, 2026 | 128.00 | 129.40 | 120.00 | 127.50 | 127.50 | 6.18% | 15,980 |
| Mar 17, 2026 | 135.00 | 135.00 | 120.00 | 120.08 | 120.08 | -3.46% | 6,786 |
| Mar 16, 2026 | 131.00 | 131.05 | 124.00 | 124.39 | 124.39 | -4.09% | 15,073 |
| Mar 13, 2026 | 138.99 | 138.99 | 125.00 | 129.69 | 129.69 | 0.39% | 12,914 |
| Mar 12, 2026 | 126.50 | 132.32 | 125.01 | 129.19 | 129.19 | 0.51% | 6,160 |
| Mar 11, 2026 | 120.31 | 130.00 | 120.31 | 128.54 | 128.54 | 7.08% | 19,414 |
| Mar 10, 2026 | 127.00 | 128.50 | 120.00 | 120.04 | 120.04 | -2.06% | 14,868 |
| Mar 9, 2026 | 133.00 | 133.00 | 121.04 | 122.57 | 122.57 | -8.86% | 12,865 |
| Mar 6, 2026 | 138.70 | 142.98 | 132.00 | 134.49 | 134.49 | -3.04% | 3,612 |
| Mar 5, 2026 | 130.12 | 142.97 | 128.00 | 138.70 | 138.70 | 6.17% | 30,017 |
| 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 |