International Packaging Films

INTA
🏛️ pakistan →
25.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 25.25 25.40 25.25 25.25 11.0K
09:40 25.25 25.25 25.25 25.25 9.5K
09:45 25.25 25.30 25.25 25.30 10.3K
09:50 25.25 25.29 25.25 25.29 12.7K
09:55 25.16 25.21 25.16 25.20 6.5K
10:00 25.20 25.20 25.19 25.20 6.2K
10:05 25.25 25.28 25.18 25.25 1.8K
10:10 25.25 25.25 25.20 25.20 5.5K
10:15 25.20 25.25 25.20 25.21 8.1K
10:20 25.24 25.24 25.24 25.24 0.0K
10:25 25.23 25.23 25.18 25.20 15.4K
10:30 25.22 25.40 25.22 25.40 49.6K
10:35 25.35 25.39 25.35 25.35 7.5K
10:40 25.35 25.35 25.34 25.34 1.5K
10:45 25.29 25.29 25.29 25.29 2.5K
10:50 25.25 25.25 25.20 25.20 10.0K
10:55 25.19 25.19 25.17 25.17 0.1K
11:00 25.18 25.25 25.18 25.20 10.0K
11:05 25.20 25.20 25.16 25.16 5.0K
11:15 25.15 25.15 25.15 25.15 3.1K
11:25 25.15 25.19 25.15 25.16 1.1K
11:30 25.15 25.15 25.15 25.15 1.1K
11:35 25.15 25.15 25.15 25.15 1.5K
11:45 25.15 25.15 25.15 25.15 3.0K
11:50 25.23 25.23 25.23 25.23 2.6K
12:00 25.23 25.23 25.05 25.05 9.5K
12:05 25.03 25.20 25.03 25.20 9.5K
12:10 25.15 25.23 25.15 25.23 3.0K
12:15 25.16 25.16 25.15 25.15 10.0K
12:20 25.15 25.15 25.15 25.15 0.1K
12:25 25.15 25.15 25.15 25.15 4.5K
12:40 25.16 25.20 25.16 25.20 1.0K
12:45 25.20 25.20 25.20 25.20 0.5K
12:50 25.08 25.08 25.05 25.05 8.0K
12:55 25.20 25.20 25.20 25.20 0.3K
13:05 25.05 25.19 25.05 25.19 3.0K
13:15 25.19 25.20 25.19 25.19 9.0K
13:20 25.22 25.30 25.22 25.30 2.8K
13:25 25.34 25.34 25.23 25.23 5.2K
13:35 25.23 25.23 25.23 25.23 1.0K
13:45 25.21 25.21 25.21 25.21 1.0K
14:00 25.23 25.23 25.19 25.19 0.0K
14:05 25.08 25.08 25.05 25.05 52.4K
14:15 25.08 25.08 25.05 25.05 4.0K
14:20 25.05 25.18 25.05 25.18 6.0K
14:30 25.10 25.10 25.06 25.06 13.5K
14:35 25.05 25.05 25.05 25.05 13.1K
14:40 25.05 25.07 25.05 25.05 24.0K
14:50 25.09 25.10 25.09 25.10 52.5K
14:55 25.08 25.17 25.08 25.17 0.6K
15:00 25.17 25.17 25.17 25.17 0.2K
15:05 25.11 25.11 25.08 25.08 1.3K
15:10 25.07 25.08 25.07 25.07 11.6K
15:15 25.07 25.10 25.07 25.10 9.0K
15:20 25.07 25.07 25.02 25.02 61.6K
15:25 25.05 25.14 25.02 25.14 70.6K
16:25 25.05 25.05 25.05 25.05 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.22 25.35 25.00 25.15 0.5M
2025-09-25 25.24 25.50 25.00 25.06 0.8M
2025-09-24 25.44 25.44 25.02 25.05 0.6M
2025-09-23 25.10 25.44 25.00 25.07 0.8M
2025-09-22 25.63 26.08 25.00 25.10 2.7M
2025-09-19 24.99 26.25 24.50 25.52 5.2M
2025-09-18 23.85 25.33 23.30 24.70 7.8M
2025-09-17 23.45 23.49 22.90 23.03 0.2M
2025-09-16 23.73 24.00 23.09 23.29 0.1M
2025-09-15 23.44 24.00 23.25 23.39 0.0M
2025-09-12 23.79 23.80 23.20 23.44 0.1M
2025-09-11 23.89 23.89 23.40 23.57 0.2M
2025-09-10 22.90 23.75 22.70 23.51 0.8M
2025-09-09 23.56 23.95 23.00 23.27 0.1M
2025-09-08 23.49 24.00 23.21 23.56 2.6M
2025-09-05 23.76 24.00 23.25 23.27 0.1M
2025-09-04 23.89 24.20 23.66 23.76 0.1M
2025-09-03 24.00 24.40 23.70 23.89 0.8M
2025-09-02 23.99 24.25 21.02 23.53 0.4M
2025-09-01 24.25 24.25 23.06 23.14 0.1M
2025-08-29 23.89 23.95 23.03 23.40 0.0M
2025-08-28 23.75 24.40 23.00 23.51 1.0M
2025-08-27 23.01 23.50 22.90 23.33 0.9M
2025-08-26 22.80 23.35 22.80 23.15 0.4M
2025-08-25 22.90 23.25 22.65 22.97 0.1M
2025-08-22 22.99 23.00 22.75 22.90 0.1M
2025-08-21 22.90 22.90 22.50 22.54 0.1M
2025-08-20 22.70 22.90 22.65 22.65 0.1M
2025-08-19 22.70 23.00 22.40 22.66 0.3M
2025-08-18 22.75 23.00 22.40 22.60 0.1M
2025-08-15 22.80 23.00 22.05 22.50 0.2M
2025-08-13 22.51 22.97 22.30 22.42 0.0M
2025-08-12 23.00 23.10 22.50 22.62 0.1M
2025-08-11 23.20 23.25 23.00 23.06 0.3M
2025-08-08 23.50 23.50 23.25 23.25 0.0M
2025-08-07 23.50 23.75 22.02 23.39 0.2M
2025-08-06 23.32 23.48 22.80 23.43 0.2M
2025-08-05 22.90 23.00 22.57 23.00 0.1M
2025-08-04 22.50 23.29 22.50 22.74 0.1M
2025-08-01 22.11 23.23 22.11 23.00 0.3M
2025-07-31 23.00 23.25 22.75 23.00 0.1M
2025-07-30 22.61 22.75 22.30 22.48 0.0M
2025-07-29 23.30 23.69 22.60 22.61 0.4M
2025-07-28 23.25 23.74 23.25 23.40 0.1M
2025-07-25 23.50 23.84 23.01 23.74 0.1M
2025-07-24 23.01 23.51 22.31 23.44 0.1M
2025-07-23 23.05 23.24 23.00 23.01 0.0M
2025-07-22 22.90 23.25 22.75 23.15 0.2M
2025-07-21 23.70 23.70 22.78 23.08 0.0M
2025-07-18 23.00 23.20 22.76 23.00 0.1M
2025-07-17 23.01 23.50 23.00 23.06 0.1M
2025-07-16 23.11 23.39 23.00 23.09 0.0M
2025-07-15 23.50 23.78 23.21 23.29 0.1M
2025-07-14 24.05 24.05 23.50 23.55 0.1M
2025-07-11 23.90 24.48 23.25 23.81 0.1M
2025-07-10 25.00 25.00 23.75 23.80 0.3M
2025-07-09 22.90 25.38 22.70 24.48 1.2M
2025-07-08 23.10 23.25 22.90 23.07 0.2M
2025-07-07 23.25 23.25 22.50 23.00 0.2M
2025-07-04 23.02 23.20 22.90 23.00 0.1M
2025-07-03 23.29 23.29 22.75 22.99 0.3M
2025-07-02 23.49 23.50 23.00 23.15 0.1M
2025-07-01 23.06 23.60 23.06 23.15 0.3M
2025-06-30 23.47 23.85 22.53 23.00 0.8M
2025-06-27 23.48 23.66 23.00 23.47 0.6M
2025-06-26 21.70 22.98 21.70 22.91 0.7M
2025-06-25 21.40 21.65 21.00 21.53 0.3M
2025-06-24 21.95 21.95 21.10 21.22 0.1M
2025-06-23 20.67 21.50 20.60 20.68 0.3M
2025-06-20 20.99 21.30 20.80 21.13 0.1M
2025-06-19 20.98 20.98 20.02 20.81 0.0M
2025-06-18 20.90 21.20 20.02 20.69 0.3M
2025-06-17 21.25 21.50 20.80 20.90 0.1M
2025-06-16 20.50 21.10 20.50 21.01 0.1M
2025-06-13 20.75 21.00 20.06 20.52 0.1M
2025-06-12 21.00 21.45 21.00 21.05 0.1M
2025-06-11 20.30 21.50 20.30 21.21 0.1M
2025-06-10 20.50 21.53 20.50 21.05 0.0M
2025-06-05 21.49 21.70 21.10 21.17 0.0M
2025-06-04 21.25 21.60 21.00 21.22 0.1M
2025-06-03 21.86 22.24 21.00 21.46 0.3M
2025-06-02 22.00 22.25 21.75 21.86 0.6M
2025-05-30 20.80 22.77 20.71 21.81 2.2M
2025-05-29 20.76 20.89 20.69 20.70 0.1M
2025-05-27 20.95 20.95 20.82 20.85 0.0M
2025-05-26 21.00 21.19 20.76 20.80 0.0M
2025-05-23 20.90 21.10 20.76 21.00 0.2M
2025-05-22 20.98 20.98 20.90 20.90 0.0M
2025-05-21 20.80 20.99 20.80 20.90 0.0M
2025-05-20 20.99 21.00 20.85 20.85 0.0M
2025-05-19 21.00 21.00 20.98 21.00 0.0M
2025-05-16 21.10 21.10 20.01 21.00 0.1M
2025-05-15 21.10 21.20 21.00 21.10 0.0M
2025-05-14 21.25 21.25 21.00 21.00 0.0M
2025-05-13 21.55 21.55 20.75 21.21 0.1M
2025-05-12 20.50 21.50 20.50 21.50 0.1M
2025-05-09 19.75 20.50 17.80 20.01 0.1M
2025-05-08 20.23 20.23 19.75 19.75 0.1M
2025-05-07 18.90 20.70 18.90 20.23 0.3M
2025-05-06 21.23 21.24 21.00 21.00 0.1M
2025-05-05 21.75 21.75 21.00 21.09 0.0M
2025-05-02 21.24 21.24 20.75 20.76 0.0M
2025-04-30 20.90 21.00 20.30 20.74 0.1M
2025-04-29 21.00 21.30 20.76 20.80 0.1M
2025-04-28 22.00 22.00 21.11 21.20 0.1M
2025-04-25 21.66 22.10 21.50 21.99 0.2M
2025-04-24 21.90 21.90 21.50 21.50 0.1M
2025-04-23 21.90 22.49 21.56 21.87 0.3M
2025-04-22 21.50 21.92 21.50 21.79 0.1M
2025-04-21 21.69 21.69 21.25 21.47 0.1M
2025-04-18 21.90 21.90 21.31 21.69 0.0M
2025-04-17 21.75 21.90 21.60 21.90 0.0M
2025-04-16 21.55 22.00 21.31 21.72 0.1M
2025-04-15 21.69 21.90 21.50 21.50 0.1M
2025-04-14 21.51 21.99 21.50 21.54 0.0M
2025-04-11 21.98 22.00 21.60 21.90 0.1M
2025-04-10 21.13 21.95 21.13 21.75 0.3M
2025-04-09 20.75 21.14 20.75 20.98 0.1M
2025-04-08 20.77 20.94 20.69 20.86 0.2M
2025-04-07 20.41 20.75 20.00 20.61 0.1M
2025-04-04 20.45 20.69 20.30 20.55 0.1M
2025-04-03 20.10 20.45 20.10 20.45 0.0M
2025-03-27 21.00 21.00 20.00 20.09 0.1M
2025-03-26 21.49 21.49 20.81 20.85 0.0M
2025-03-25 21.24 21.24 20.80 21.00 0.0M
2025-03-24 21.48 21.48 20.71 21.00 0.0M
2025-03-21 21.01 21.20 21.00 21.20 0.0M
2025-03-20 21.00 21.00 20.71 20.82 0.0M
2025-03-19 21.20 21.25 20.90 20.90 0.0M
2025-03-18 22.50 22.50 21.25 21.25 0.0M
2025-03-17 21.30 21.65 21.30 21.52 0.0M
2025-03-14 21.50 21.50 21.25 21.26 0.0M
2025-03-13 21.50 21.50 21.35 21.35 0.0M
2025-03-12 22.00 22.00 21.30 21.36 0.0M
2025-03-11 21.89 21.89 21.50 21.50 0.0M
2025-03-10 21.94 22.00 21.75 21.75 0.0M
2025-03-07 21.75 21.75 21.31 21.65 0.0M
2025-03-06 21.97 21.97 21.50 21.87 0.1M
2025-03-05 21.52 21.95 21.45 21.70 0.1M
2025-03-04 22.50 22.50 21.50 21.50 0.0M
2025-03-03 22.59 23.00 22.22 22.26 0.4M
2025-02-28 20.45 22.28 20.40 22.28 1.1M
2025-02-27 20.69 20.75 20.25 20.25 0.0M
2025-02-26 20.50 20.50 20.00 20.50 0.7M
2025-02-25 20.80 20.80 20.25 20.50 0.1M
2025-02-24 20.60 20.89 20.60 20.75 0.0M
2025-02-21 20.55 20.84 20.52 20.77 0.0M
2025-02-20 20.89 20.94 20.65 20.73 0.0M
2025-02-19 20.75 20.90 20.75 20.81 0.1M
2025-02-18 21.00 21.00 20.75 20.79 0.0M
2025-02-17 21.47 21.47 20.76 20.82 0.0M
2025-02-14 20.95 21.00 20.80 20.92 0.1M
2025-02-13 21.20 21.20 20.85 20.89 0.1M
2025-02-12 21.49 21.50 21.03 21.20 0.0M
2025-02-11 21.19 21.50 21.19 21.40 0.1M
2025-02-10 20.89 21.20 20.89 21.18 0.0M
2025-02-07 20.98 20.98 20.50 20.72 0.1M
2025-02-06 21.00 21.00 20.50 20.69 0.1M
2025-02-04 21.10 21.25 20.90 21.00 0.1M
2025-02-03 21.24 21.25 20.92 21.15 0.0M
2025-01-31 21.50 21.50 19.21 21.10 0.1M
2025-01-30 21.49 21.50 21.30 21.34 0.0M
2025-01-29 21.35 21.35 21.12 21.12 0.0M
2025-01-28 21.51 21.51 21.30 21.36 0.0M
2025-01-27 21.49 21.50 21.30 21.50 0.1M
2025-01-24 21.08 21.50 21.05 21.48 0.2M
2025-01-23 21.00 21.09 20.03 21.00 0.4M
2025-01-22 21.99 21.99 20.50 20.70 0.6M
2025-01-21 22.25 22.45 21.46 21.52 0.3M
2025-01-20 22.50 22.50 22.25 22.47 0.1M
2025-01-17 22.36 22.70 22.30 22.39 0.2M
2025-01-16 22.50 22.50 22.31 22.35 0.1M
2025-01-15 22.74 22.75 22.26 22.35 0.1M
2025-01-14 22.50 22.75 22.35 22.39 0.1M
2025-01-13 22.50 22.50 22.30 22.39 0.0M
2025-01-10 22.29 22.73 22.24 22.26 0.2M
2025-01-09 22.99 22.99 22.06 22.29 0.5M
2025-01-08 22.75 23.19 22.60 22.61 0.2M
2025-01-07 22.75 22.75 22.41 22.65 0.1M
2025-01-06 23.00 23.14 22.75 22.75 0.2M
2025-01-03 22.75 23.20 20.48 23.20 0.7M
2025-01-02 23.00 23.20 22.51 22.75 0.2M
2025-01-01 22.60 22.94 22.51 22.85 0.0M