Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 148.67
-1.93 (-1.28%)
At close: Oct 20, 2025
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 149.80 | 149.90 | 147.00 | 148.41 | 148.41 | -0.17% | 11,891 |
| Oct 20, 2025 | 147.11 | 150.00 | 147.11 | 148.67 | 148.67 | -1.28% | 3,913 |
| Oct 17, 2025 | 150.11 | 151.90 | 150.05 | 150.60 | 150.60 | -0.28% | 1,769 |
| Oct 16, 2025 | 149.65 | 154.73 | 149.00 | 151.02 | 151.02 | 0.92% | 4,926 |
| Oct 15, 2025 | 151.72 | 154.00 | 148.01 | 149.65 | 149.65 | -1.26% | 15,051 |
| Oct 14, 2025 | 148.00 | 156.95 | 148.00 | 151.56 | 151.56 | 2.46% | 16,440 |
| Oct 13, 2025 | 147.01 | 150.50 | 145.01 | 147.92 | 147.92 | -2.60% | 11,379 |
| Oct 10, 2025 | 155.00 | 155.00 | 150.00 | 151.87 | 151.87 | -2.07% | 7,939 |
| Oct 9, 2025 | 157.00 | 158.50 | 154.00 | 155.08 | 155.08 | -1.15% | 8,744 |
| Oct 8, 2025 | 160.00 | 160.00 | 156.00 | 156.88 | 156.88 | -1.53% | 7,845 |
| Oct 7, 2025 | 160.00 | 163.99 | 158.00 | 159.31 | 159.31 | -0.73% | 5,319 |
| Oct 6, 2025 | 163.00 | 163.00 | 158.11 | 160.48 | 160.48 | -1.08% | 18,281 |
| Oct 3, 2025 | 167.99 | 167.99 | 160.50 | 162.23 | 162.23 | -3.57% | 61,357 |
| Oct 2, 2025 | 167.35 | 169.94 | 166.50 | 168.23 | 163.25 | 0.53% | 47,219 |
| Oct 1, 2025 | 167.00 | 168.50 | 166.50 | 167.35 | 162.40 | 0.49% | 43,236 |
| Sep 30, 2025 | 166.00 | 167.00 | 165.26 | 166.53 | 161.60 | 0.81% | 21,300 |
| Sep 29, 2025 | 163.75 | 167.89 | 163.75 | 165.20 | 160.31 | 0.89% | 57,039 |
| Sep 26, 2025 | 163.39 | 164.00 | 161.50 | 163.75 | 158.91 | 0.22% | 30,956 |
| Sep 25, 2025 | 164.70 | 164.70 | 162.00 | 163.39 | 158.56 | 0.14% | 19,755 |
| Sep 24, 2025 | 164.99 | 165.50 | 160.50 | 163.16 | 158.33 | -0.07% | 40,924 |
| Sep 23, 2025 | 165.65 | 167.98 | 162.50 | 163.27 | 158.44 | -1.44% | 14,254 |
| Sep 22, 2025 | 165.40 | 167.90 | 160.00 | 165.65 | 160.75 | 0.15% | 38,870 |
| Sep 19, 2025 | 164.00 | 166.20 | 164.00 | 165.40 | 160.51 | 0.53% | 13,851 |
| Sep 18, 2025 | 166.00 | 166.00 | 163.50 | 164.53 | 159.66 | -0.15% | 14,884 |
| Sep 17, 2025 | 165.01 | 166.49 | 163.51 | 164.78 | 159.91 | -0.15% | 15,948 |
| Sep 16, 2025 | 165.01 | 167.00 | 164.00 | 165.03 | 160.15 | 0.76% | 36,775 |
| Sep 15, 2025 | 174.00 | 174.98 | 162.90 | 163.78 | 158.93 | -5.24% | 124,167 |
| Sep 12, 2025 | 178.01 | 184.00 | 170.00 | 172.84 | 167.73 | -2.75% | 98,111 |
| Sep 11, 2025 | 170.00 | 185.99 | 170.00 | 177.72 | 172.46 | 4.53% | 151,118 |
| Sep 10, 2025 | 170.00 | 173.25 | 168.00 | 170.02 | 164.99 | 0.04% | 19,305 |
| Sep 9, 2025 | 170.50 | 173.50 | 160.01 | 169.95 | 164.92 | -0.63% | 41,637 |
| Sep 8, 2025 | 173.00 | 174.90 | 170.00 | 171.02 | 165.96 | -1.19% | 28,410 |
| Sep 5, 2025 | 170.10 | 177.00 | 157.10 | 173.08 | 167.96 | 0.23% | 25,525 |
| Sep 4, 2025 | 176.90 | 176.90 | 159.30 | 172.68 | 167.57 | -2.39% | 38,936 |
| Sep 3, 2025 | 177.03 | 179.89 | 176.20 | 176.90 | 171.67 | -0.07% | 34,386 |
| Sep 2, 2025 | 180.00 | 180.00 | 177.00 | 177.03 | 171.79 | -0.81% | 16,221 |
| Sep 1, 2025 | 182.00 | 182.00 | 175.00 | 178.48 | 173.20 | 0.04% | 57,852 |
| Aug 29, 2025 | 178.55 | 180.20 | 178.00 | 178.41 | 173.13 | -0.07% | 8,128 |
| Aug 28, 2025 | 176.10 | 183.00 | 176.00 | 178.53 | 173.25 | 0.75% | 47,823 |
| Aug 27, 2025 | 179.40 | 182.00 | 176.00 | 177.20 | 171.96 | -1.47% | 26,579 |
| Aug 26, 2025 | 178.00 | 183.00 | 174.50 | 179.85 | 174.53 | 1.19% | 199,105 |
| Aug 25, 2025 | 178.00 | 181.96 | 177.00 | 177.74 | 172.48 | 0.44% | 20,592 |
| Aug 22, 2025 | 176.00 | 179.00 | 176.00 | 176.97 | 171.73 | -0.57% | 8,531 |
| Aug 21, 2025 | 179.90 | 183.99 | 177.00 | 177.99 | 172.72 | -0.98% | 13,879 |
| Aug 20, 2025 | 180.99 | 181.99 | 177.01 | 179.76 | 174.44 | 0.04% | 28,680 |
| Aug 19, 2025 | 179.00 | 183.00 | 178.11 | 179.69 | 174.37 | 0.38% | 23,908 |
| Aug 18, 2025 | 179.89 | 184.49 | 176.06 | 179.01 | 173.71 | 0.33% | 30,994 |
| Aug 15, 2025 | 176.11 | 183.98 | 176.00 | 178.43 | 173.15 | 1.41% | 37,504 |
| Aug 13, 2025 | 185.00 | 186.00 | 175.00 | 175.95 | 170.74 | -4.74% | 117,185 |
| Aug 12, 2025 | 186.00 | 189.50 | 183.30 | 184.71 | 179.25 | -0.38% | 16,355 |