SUPER
WAITLIST
  1. Home
  2. Stocks
  3. MACFL
  4. History

MACFL · PAPER, BOARD & PACKAGING

MACFL share price history MACPAC Films Limited

MACPAC Films Limited (MACFL) has 2,328 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 56.35. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 22.81
Last session
13 Nov 2026close Rs 56.35
Sessions on file
2,328123 months
Highest close
Rs 123.8714 Oct 2026
Lowest close
Rs 8.3013 Apr 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MACFL month-end close

62951742026-112016-092021-10MACFL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202656.3558.3948.4841,327,0089
Oct 202650.30123.8747.52116,367,24722
Sep 202670.5172.2556.9030,186,09622
Aug 202658.3292.5656.5449,315,76019
Jul 202667.8079.0764.0211,669,66523
Jun 202666.9976.0257.4113,158,51820
May 202658.6662.9432.3045,434,37517
Apr 202629.3629.3620.3026,358,82222
Mar 202619.6422.4119.603,749,05420
Feb 202624.0232.8523.1916,044,08819
Jan 202632.4441.8526.5952,599,97822
Dec 202528.2332.3724.5119,846,61722
Nov 202524.3227.5723.5315,000,96420
Oct 202523.3431.0723.008,089,30723
Sep 202531.0333.9430.7515,439,80122
Aug 202533.2140.2930.4449,501,71720
Jul 202536.6766.1036.6766,357,78723
Jun 202549.3849.3818.2542,539,35719
May 202518.5718.5713.339,641,54220
Apr 202515.2115.7915.083,996,19020
Mar 202515.4315.7415.04479,90619
Feb 202515.4816.6715.481,571,80919
Jan 202516.6117.7516.503,943,39223
Dec 202417.1018.1116.3311,349,95121
Nov 202417.0517.0615.849,641,52021
Oct 202415.7418.1415.613,105,48023
Sep 202417.5020.3717.507,510,69120
Aug 202420.0120.7416.8014,587,70721
Jul 202417.2418.2517.241,324,70121
Jun 202417.9218.7717.74588,39917
May 202418.7319.6517.682,394,03521
Apr 202418.0020.0018.001,362,00018
Mar 202418.7319.5518.71393,00019
Feb 202419.2820.2519.08445,00018
Jan 202420.0021.3919.52747,50022
Dec 202320.9924.2419.633,471,00020
Nov 202321.5021.7018.003,862,00021
Oct 202318.0618.0715.973,365,50022
Sep 202317.1017.4516.66356,50020
Aug 202317.2518.9917.011,404,00020
Jul 202318.7519.7516.50445,00018
Jun 202315.6717.3515.51100,50014
May 202317.0217.0215.45744,00017
Apr 202316.8116.8115.10576,50013
Mar 202315.7016.5015.70326,00017
Feb 202316.4016.9215.00203,50020
Jan 202315.9916.5015.05926,00021
Dec 202215.0516.0014.15525,50021
Nov 202215.0016.0015.00295,50019
Oct 202214.9916.5014.73865,00019
Sep 202216.5017.3915.27781,50018
Aug 202215.6216.9915.56160,50020
Jul 202215.9816.4015.00273,00017
Jun 202215.6516.4914.78196,50020
May 202215.0018.2413.97933,50018
Apr 202218.8719.7217.20981,00016
Mar 202217.9518.0016.80195,50017
Feb 202218.0019.9916.90353,00017
Jan 202220.3022.1419.38794,50016
Dec 202122.1622.1619.753,077,00020
Nov 202121.6723.4021.25660,00020
Oct 202121.7722.8720.35862,50018
Sep 202120.2925.3820.013,012,50022
Aug 202125.0328.3624.626,827,50020
Jul 202127.4228.3422.4818,974,50019
Jun 202122.9324.1020.3218,324,50022
May 202120.7720.7718.433,830,50015
Apr 202118.9722.3917.255,772,00022
Mar 202118.4921.7817.506,151,00022
Feb 202121.1124.2620.677,433,00019
Jan 202124.7027.1322.4920,128,00021
Dec 202023.5124.7522.9415,701,00022
Nov 202023.5625.4818.2426,783,00021
Oct 202018.1022.2818.1028,971,00021
Sep 202021.5028.1721.50565,00022
Aug 202026.9526.9518.301,454,00020
Jul 202019.6523.5718.883,383,50022
Jun 202023.0923.7615.2531,980,50022
May 202016.8418.7710.0233,932,00016
Apr 202010.0111.038.3033,391,00022
Mar 20209.3712.958.85131,50019
Feb 202011.4013.0910.53106,50018
Jan 202013.1114.3513.1197,00018
Dec 201913.0117.0012.40146,50019
Nov 201916.4016.4011.76144,00015
Oct 201912.2512.5910.8568,50013
Sep 201911.5412.4911.5120,0005
Aug 201911.7513.7511.7516,5008
Jul 201913.4914.4512.4919,5008
Jun 201913.6014.7412.7518,50012
May 201914.3816.6313.2058,00018
Apr 201915.0018.2415.0065,50019
Mar 201918.4018.8915.8046,50015
Feb 201918.8022.2618.3084,50013
Jan 201921.2923.5021.2966,00014
Dec 201823.4524.6820.1197,50013
Nov 201825.0026.0024.0069,50016
Oct 201826.1528.7024.12551,50019
Sep 201828.4929.4025.28178,00013
Aug 201830.4930.4926.09686,00015
Jul 201829.3531.7028.501,536,00020
Jun 201829.5629.7824.86189,50016
May 201828.9131.6227.015,291,00022
Apr 201827.9627.9620.778,468,00021
Mar 201821.8322.6818.502,160,50020
Feb 201818.9422.8018.941,925,50019
Jan 201820.0020.0016.432,667,50023
Dec 201716.7620.1916.15630,00019
Nov 201719.8221.3917.691,823,00022
Oct 201719.4123.9619.261,740,00022
Sep 201724.2625.1820.901,720,00019
Aug 201723.2041.4523.202,587,00022
Jul 201733.2333.9825.891,413,50021
Jun 201731.0443.5731.042,379,50018
May 201742.4342.4322.004,800,00021
Apr 201722.6123.3020.60329,00019
Mar 201722.0524.3521.76314,00022
Feb 201723.1027.9523.10622,00020
Jan 201727.7529.9224.402,718,50022
Dec 201624.0024.5021.962,162,50021
Nov 201621.5021.9020.38898,00022
Oct 201620.5325.3019.952,111,50019
Sep 201626.6326.6322.052,141,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202656.35-3.49%3,268,494
12 Nov 202658.39+5.89%12,900,203
11 Nov 202655.14+9.99%11,340,035
10 Nov 202650.13+3.40%3,902,422
6 Nov 202648.48-1.66%1,822,958
5 Nov 202649.30-1.26%1,619,840
4 Nov 202649.93-1.71%1,319,903
3 Nov 202650.80-0.37%2,746,698
2 Nov 202650.99+1.37%2,406,455
30 Oct 202650.30+5.85%4,065,771
29 Oct 202647.52-8.21%2,789,295
28 Oct 202651.77+4.80%8,671,285
27 Oct 202649.40-7.37%9,021,157
26 Oct 202653.33-9.99%10,861,094
23 Oct 202659.25-10.00%26,687,420
22 Oct 202665.83-9.99%16,065,120
21 Oct 202673.14-10.00%7,428,959
20 Oct 202681.27-10.00%1,508,844
19 Oct 202690.30-10.00%1,424,132
16 Oct 2026100.33-10.00%8,762,417
15 Oct 2026111.48-10.00%12,858,070
14 Oct 2026123.87+10.00%326,127
13 Oct 2026112.61+10.00%84,994
12 Oct 2026102.37+10.00%563,535
9 Oct 202693.06+10.00%1,315,066
8 Oct 202684.60+10.00%1,259,414
7 Oct 202676.91+10.00%1,249,168
6 Oct 202669.92+3.77%517,186
5 Oct 202667.38-3.13%110,929
2 Oct 202669.56+1.12%409,430
1 Oct 202668.79-2.44%387,834
30 Sep 202670.510.00%368,825
29 Sep 202670.51+0.30%684,498
28 Sep 202670.30-2.70%399,945
25 Sep 202672.25+2.57%1,096,814
24 Sep 202670.44+0.34%518,958
23 Sep 202670.20-0.50%348,347
22 Sep 202670.55+1.94%362,805
21 Sep 202669.21-0.55%187,307
18 Sep 202669.59+1.52%793,402
17 Sep 202668.55+0.88%276,282
16 Sep 202667.95+1.52%423,455
15 Sep 202666.93+1.38%699,203
14 Sep 202666.02+10.00%1,984,947
11 Sep 202660.02-3.19%1,231,370
10 Sep 202662.00-10.00%3,133,968
9 Sep 202668.89+9.14%4,066,154
8 Sep 202663.12+3.85%1,904,644
7 Sep 202660.78+1.38%1,020,565
4 Sep 202659.95-2.17%2,664,691
3 Sep 202661.28-2.09%3,688,505
2 Sep 202662.59+10.00%3,210,502
1 Sep 202656.90-2.43%1,120,909
31 Aug 202658.32+3.15%2,751,729
28 Aug 202656.54-9.32%5,600,578
27 Aug 202662.35-10.00%4,055,745
25 Aug 202669.28-9.91%10,837,467
24 Aug 202676.90-10.00%1,789,478
21 Aug 202685.44+2.57%5,732,534
20 Aug 202683.30-10.00%2,036,746

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MACFL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,328 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on MACFL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .