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

TRIPF · MISCELLANEOUS

TRIPF share price history Tri-Pack Films Limited

Tri-Pack Films Limited (TRIPF) has 2,380 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 124.42. 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 284.01
Last session
13 Nov 2026close Rs 124.42
Sessions on file
2,380123 months
Highest close
Rs 320.6323 Jan 2017
Lowest close
Rs 47.8425 Sep 2019

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

TRIPF month-end close

351262173082026-112016-092021-10TRIPF 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 2026124.42125.10115.7385,3859
Oct 2026119.44131.37118.78304,45722
Sep 2026132.94138.46130.99248,81222
Aug 2026139.19154.07137.991,583,34919
Jul 2026139.65168.70135.932,564,10523
Jun 2026166.81166.81140.123,225,60920
May 2026139.71140.90119.901,751,64017
Apr 2026119.08137.68114.27674,57822
Mar 2026107.46146.63107.46388,65720
Feb 2026162.92191.23150.123,440,68019
Jan 2026136.56157.53136.561,666,22722
Dec 2025153.95165.16132.007,109,74922
Nov 2025133.67136.11130.11688,12120
Oct 2025133.07139.78130.00766,44823
Sep 2025133.16135.07127.44724,52822
Aug 2025130.29151.94129.111,803,10920
Jul 2025141.21163.93141.216,163,08923
Jun 2025150.55160.65129.554,637,79919
May 2025143.34143.34118.211,258,31519
Apr 2025127.00130.00126.1039,75219
Mar 2025130.00135.90116.7392,12419
Feb 2025118.29142.30118.0060,21618
Jan 2025143.42148.71139.4139,09222
Dec 2024142.17152.56131.75456,98921
Nov 2024128.00138.16110.10475,89721
Oct 2024110.10114.72106.48270,16223
Sep 2024112.38113.59109.00117,43220
Aug 2024111.83112.50106.02165,12521
Jul 2024113.03121.99112.14347,66521
Jun 2024114.79115.39112.0094,04116
May 2024112.50116.30109.63257,34221
Apr 2024119.30140.97118.12103,01018
Mar 2024135.00137.95125.0088,10019
Feb 2024123.86144.85122.24147,60019
Jan 2024145.22148.90137.0042,70020
Dec 2023139.64161.05138.03329,20020
Nov 2023156.68157.50122.17341,10021
Oct 2023122.12139.00120.00240,00019
Sep 2023119.06126.00118.0042,60015
Aug 2023122.00136.79122.0075,50017
Jul 2023133.24133.24120.0094,10017
Jun 2023119.35124.63113.20736,60014
May 2023127.69128.99115.6171,00013
Apr 2023116.33122.00113.0032,50014
Mar 2023126.00136.14122.62488,40019
Feb 2023122.87133.07122.8737,40015
Jan 2023128.50130.00124.3059,20022
Dec 2022125.40147.00123.3363,00015
Nov 2022139.00148.00131.32187,50013
Oct 2022137.00143.01128.55125,90017
Sep 2022146.09159.00146.0946,80015
Aug 2022151.00158.00147.0030,80018
Jul 2022147.04161.50147.0023,90012
Jun 2022165.00165.05157.0078,60014
May 2022164.00168.30155.0040,60012
Apr 2022169.68189.22164.5068,10019
Mar 2022178.80178.80173.15128,10022
Feb 2022175.48190.00172.52207,00019
Jan 2022186.90203.10186.89158,90021
Dec 2021203.05224.97203.051,073,90022
Nov 2021223.00228.78218.211,035,20022
Oct 2021226.96226.96189.521,375,60020
Sep 2021198.00220.98197.38412,60021
Aug 2021223.81230.97212.812,757,90020
Jul 2021219.77229.23186.002,155,90019
Jun 2021183.50196.53176.091,566,80022
May 2021181.43181.43170.54621,30015
Apr 2021172.00182.79168.001,204,50022
Mar 2021167.58172.00156.91581,80022
Feb 2021170.01185.75165.011,636,30019
Jan 2021183.90183.90157.213,165,40021
Dec 2020162.76176.75161.651,041,00022
Nov 2020169.72183.53157.142,055,00021
Oct 2020161.06192.20160.703,478,50021
Sep 2020168.78189.29164.452,769,00022
Aug 2020161.40166.80111.513,594,50020
Jul 2020114.60116.1292.182,155,50022
Jun 202091.0897.7188.10502,00020
May 202090.8597.8885.10590,50014
Apr 202090.1390.1372.91567,50018
Mar 202067.83105.3363.10337,00017
Feb 202084.90102.4384.90443,00016
Jan 2020101.10101.1082.312,053,50023
Dec 201984.1890.9779.78672,50021
Nov 201981.0781.0762.171,074,00021
Oct 201962.8070.6551.77867,00023
Sep 201949.7954.9547.84294,50019
Aug 201952.5164.4352.51339,50013
Jul 201966.1067.1060.0081,50017
Jun 201966.3571.9866.3567,80016
May 201971.8178.0068.80174,80020
Apr 201978.0099.9175.96252,90022
Mar 2019108.78108.78103.67158,30020
Feb 2019105.55119.01105.55249,10019
Jan 2019115.20116.21107.0891,40021
Dec 2018107.08110.20102.0050,90020
Nov 2018116.00127.00116.0049,70020
Oct 2018120.05123.95105.00155,60022
Sep 2018127.81135.00126.0919,30017
Aug 2018135.74143.00135.74189,00019
Jul 2018144.72144.72125.50317,70021
Jun 2018137.00142.45129.6789,20018
May 2018141.48150.74137.17294,70022
Apr 2018142.41184.84142.17523,10021
Mar 2018172.16179.70166.17721,90021
Feb 2018164.99164.99153.57412,50019
Jan 2018158.20164.40142.09368,10023
Dec 2017139.97150.53131.31521,20019
Nov 2017150.01153.11139.50164,60021
Oct 2017138.05160.57138.05321,90022
Sep 2017163.00169.81159.8291,80018
Aug 2017165.00235.30165.00269,20021
Jul 2017230.88230.88213.56261,00021
Jun 2017224.00250.67218.00158,40018
May 2017249.31265.00235.44905,10022
Apr 2017245.00256.66238.66544,30020
Mar 2017253.24265.74242.21306,60022
Feb 2017254.15296.49254.151,439,20020
Jan 2017288.61320.63288.612,093,70022
Dec 2016293.64293.64265.631,883,70021
Nov 2016267.22288.57267.222,532,50022
Oct 2016261.42314.00253.462,198,30019
Sep 2016281.97298.48281.102,020,40012

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 2026124.42+2.73%7,819
12 Nov 2026121.11-3.19%9,665
11 Nov 2026125.10+0.98%10,923
10 Nov 2026123.88+3.87%26,157
6 Nov 2026119.26+0.28%221
5 Nov 2026118.93+1.75%12,204
4 Nov 2026116.88+0.99%1,446
3 Nov 2026115.73-2.27%13,457
2 Nov 2026118.42-0.85%3,493
30 Oct 2026119.44+0.56%16,994
29 Oct 2026118.78-3.42%11,778
28 Oct 2026122.99+2.32%17,559
27 Oct 2026120.20+0.30%15,961
26 Oct 2026119.84-0.01%9,443
23 Oct 2026119.85-0.04%4,882
22 Oct 2026119.90+0.42%4,817
21 Oct 2026119.40-1.16%17,431
20 Oct 2026120.80-8.05%61,255
19 Oct 2026131.37+4.20%23,766
16 Oct 2026126.08-0.40%11,038
15 Oct 2026126.59+0.16%5,917
14 Oct 2026126.39+0.63%8,423
13 Oct 2026125.60+0.50%1,905
12 Oct 2026124.97-3.84%28,806
9 Oct 2026129.96+1.33%3,335
8 Oct 2026128.25-1.37%2,464
7 Oct 2026130.03+1.19%5,624
6 Oct 2026128.50+0.39%23,929
5 Oct 2026128.00-1.33%2,024
2 Oct 2026129.72-0.28%1,668
1 Oct 2026130.09-2.14%25,438
30 Sep 2026132.94-1.47%11,722
29 Sep 2026134.92-0.02%2,300
28 Sep 2026134.95-1.90%4,510
25 Sep 2026137.57+2.80%12,360
24 Sep 2026133.82+0.10%7,201
23 Sep 2026133.68+0.20%739
22 Sep 2026133.41+1.78%1,712
21 Sep 2026131.08-0.80%14,587
18 Sep 2026132.14+0.88%10,026
17 Sep 2026130.99-0.77%54,732
16 Sep 2026132.00+0.56%2,763
15 Sep 2026131.26+0.08%7,605
14 Sep 2026131.15-1.09%7,746
11 Sep 2026132.60-0.23%16,020
10 Sep 2026132.90-1.97%17,888
9 Sep 2026135.57-0.71%7,434
8 Sep 2026136.54-0.60%3,839
7 Sep 2026137.37+0.23%404
4 Sep 2026137.06+0.17%10,154
3 Sep 2026136.83-1.16%21,724
2 Sep 2026138.43-0.02%17,414
1 Sep 2026138.46-0.52%15,932
31 Aug 2026139.19-1.43%45,027
28 Aug 2026141.21+1.70%75,334
27 Aug 2026138.85-0.17%11,397
25 Aug 2026139.08-1.75%14,630
24 Aug 2026141.56+1.36%41,995
21 Aug 2026139.66+0.20%35,978
20 Aug 2026139.38-9.53%554,566

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

TRIPF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,380 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 TRIPF

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 .