Philip Morris (Pakistan) Limited (PSX:PMPK)
Pakistan · Delayed Price · Currency is PKR 1,300.00
-1.93 (-0.15%)
At close: Aug 29, 2025
Philip Morris (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 9, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 12 |
| Jul 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 32 |
| Jul 7, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 28 |
| Jul 4, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 31 |
| Jul 3, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 2, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 9 |
| Jul 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 10 |
| Jun 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.99% | 55 |
| Jun 27, 2025 | 1,230.00 | 1,280.00 | 1,230.00 | 1,262.25 | 1,262.25 | 2.30% | 6,893 |
| Jun 26, 2025 | 1,230.00 | 1,250.00 | 1,219.90 | 1,233.86 | 1,233.86 | 0.44% | 15,888 |
| Jun 25, 2025 | 1,127.06 | 1,255.01 | 1,127.06 | 1,228.48 | 1,228.48 | 2.60% | 8,721 |
| Jun 24, 2025 | 1,190.00 | 1,230.00 | 1,140.00 | 1,197.36 | 1,197.36 | 5.40% | 1,889 |
| Jun 23, 2025 | 1,080.00 | 1,179.75 | 1,020.00 | 1,136.01 | 1,136.01 | 3.21% | 2,000 |
| Jun 20, 2025 | 1,100.00 | 1,120.00 | 1,070.11 | 1,100.63 | 1,100.63 | - | 363 |
| Jun 19, 2025 | 1,120.50 | 1,143.75 | 1,081.35 | 1,100.67 | 1,100.67 | -1.50% | 874 |
| Jun 18, 2025 | 1,175.35 | 1,175.35 | 1,101.35 | 1,117.48 | 1,117.48 | -0.24% | 244 |
| Jun 17, 2025 | 1,180.00 | 1,180.00 | 1,110.00 | 1,120.15 | 1,120.15 | -0.67% | 638 |
| Jun 16, 2025 | 1,144.85 | 1,149.60 | 1,110.00 | 1,127.75 | 1,127.75 | -1.49% | 487 |
| Jun 13, 2025 | 1,144.70 | 1,184.00 | 1,111.35 | 1,144.85 | 1,144.85 | 2.29% | 109 |
| Jun 12, 2025 | 1,143.75 | 1,143.75 | 1,100.02 | 1,119.21 | 1,119.21 | 1.21% | 511 |
| Jun 11, 2025 | 1,169.99 | 1,169.99 | 1,100.00 | 1,105.83 | 1,105.83 | -3.46% | 144 |
| Jun 10, 2025 | 1,106.00 | 1,200.00 | 1,106.00 | 1,145.48 | 1,145.48 | -3.34% | 724 |
| Jun 5, 2025 | 1,245.00 | 1,245.00 | 1,111.02 | 1,185.00 | 1,185.00 | 1.92% | 268 |
| Jun 4, 2025 | 1,194.00 | 1,194.00 | 1,116.18 | 1,162.68 | 1,162.68 | -1.49% | 333 |