Philip Morris (Pakistan) Limited (PSX:PMPK)
Pakistan · Delayed Price · Currency is PKR 1,431.85
0.00 (0.00%)
Inactive · Last trade price on Oct 3, 2025
Philip Morris (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,310.00 | 1,442.85 | 1,300.00 | 1,431.85 | 1,431.85 | 9.16% | 21,191 |
| Oct 2, 2025 | 1,300.00 | 1,340.00 | 1,300.00 | 1,311.72 | 1,311.72 | 0.90% | 86 |
| Oct 1, 2025 | 1,302.01 | 1,302.01 | 1,300.00 | 1,300.00 | 1,300.00 | -0.58% | 214 |
| Sep 30, 2025 | 1,309.90 | 1,430.15 | 1,300.00 | 1,307.64 | 1,307.64 | 0.58% | 2,284 |
| Sep 29, 2025 | 1,300.00 | 1,302.99 | 1,300.00 | 1,300.14 | 1,300.14 | 0.01% | 1,651 |
| Sep 26, 2025 | 1,300.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 56,590 |
| Sep 25, 2025 | 1,300.00 | 1,303.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,024 |
| Sep 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Sep 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,536 |
| Sep 22, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 534 |
| Sep 19, 2025 | 1,309.99 | 1,309.99 | 1,300.00 | 1,300.00 | 1,300.00 | - | 3 |
| Sep 18, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 5,630 |
| Sep 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 34 |
| Sep 16, 2025 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.03 | 1,300.03 | - | 109 |
| Sep 15, 2025 | 1,300.00 | 1,308.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 17 |
| Sep 12, 2025 | 1,301.01 | 1,305.00 | 1,301.01 | 1,300.00 | 1,300.00 | - | 12 |
| Sep 11, 2025 | 1,308.00 | 1,308.00 | 1,300.10 | 1,300.00 | 1,300.00 | - | 2 |
| Sep 10, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 250 |
| Sep 9, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 10 |
| Sep 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 41 |
| Sep 5, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 101 |
| Sep 4, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 139 |
| Sep 3, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 561 |
| Sep 2, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.01 | 1,300.01 | - | 15 |
| Sep 1, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.01 | 1,300.01 | - | 1,688 |
| Aug 29, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.15% | 500 |
| Aug 28, 2025 | 1,302.00 | 1,302.00 | 1,301.93 | 1,301.93 | 1,301.93 | 0.15% | 1,970 |
| Aug 27, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 235 |
| Aug 26, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 4,328 |
| Aug 25, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 27 |
| Aug 22, 2025 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 5,276 |
| Aug 21, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 282 |
| Aug 20, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 50 |
| Aug 19, 2025 | 1,300.01 | 1,300.01 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2,743 |
| Aug 18, 2025 | 1,300.12 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 3,193 |
| Aug 15, 2025 | 1,300.05 | 1,329.96 | 1,300.00 | 1,301.00 | 1,301.00 | 0.07% | 4,740 |
| Aug 13, 2025 | 1,300.00 | 1,322.00 | 1,300.00 | 1,300.10 | 1,300.10 | 0.01% | 19,086 |
| Aug 12, 2025 | 1,300.00 | 1,300.25 | 1,300.00 | 1,300.00 | 1,300.00 | - | 23,594 |
| Aug 11, 2025 | 1,300.25 | 1,300.25 | 1,300.00 | 1,300.00 | 1,300.00 | -0.01% | 446 |
| Aug 8, 2025 | 1,300.00 | 1,305.99 | 1,300.00 | 1,300.08 | 1,300.08 | 0.01% | 5,998 |
| Aug 7, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 6,454 |
| Aug 6, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2,047 |
| Aug 5, 2025 | 1,300.00 | 1,306.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.50% | 4,942 |
| Aug 4, 2025 | 1,300.00 | 1,307.00 | 1,300.00 | 1,306.59 | 1,306.59 | 0.51% | 9,092 |
| Aug 1, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 59,197 |
| Jul 29, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 28, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1 |
| Jul 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 16, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1 |