Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 177.74
+0.77 (0.44%)
At close: Aug 25, 2025
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 178.00 | 181.96 | 177.00 | 177.74 | 177.74 | 0.44% | 20,592 |
| Aug 22, 2025 | 176.00 | 179.00 | 176.00 | 176.97 | 176.97 | -0.57% | 8,531 |
| Aug 21, 2025 | 179.90 | 183.99 | 177.00 | 177.99 | 177.99 | -0.98% | 13,879 |
| Aug 20, 2025 | 180.99 | 181.99 | 177.01 | 179.76 | 179.76 | 0.04% | 28,680 |
| Aug 19, 2025 | 179.00 | 183.00 | 178.11 | 179.69 | 179.69 | 0.38% | 23,908 |
| Aug 18, 2025 | 179.89 | 184.49 | 176.06 | 179.01 | 179.01 | 0.33% | 30,994 |
| Aug 15, 2025 | 176.11 | 183.98 | 176.00 | 178.43 | 178.43 | 1.41% | 37,504 |
| Aug 13, 2025 | 185.00 | 186.00 | 175.00 | 175.95 | 175.95 | -4.74% | 117,185 |
| Aug 12, 2025 | 186.00 | 189.50 | 183.30 | 184.71 | 184.71 | -0.38% | 16,355 |
| Aug 11, 2025 | 187.76 | 189.89 | 183.00 | 185.41 | 185.41 | -1.25% | 30,360 |
| Aug 8, 2025 | 191.00 | 194.80 | 186.24 | 187.76 | 187.76 | -1.18% | 100,588 |
| Aug 7, 2025 | 192.00 | 195.99 | 188.00 | 190.01 | 190.01 | -0.97% | 105,455 |
| Aug 6, 2025 | 191.00 | 196.00 | 190.01 | 191.87 | 191.87 | 0.38% | 40,906 |
| Aug 5, 2025 | 200.00 | 203.29 | 190.00 | 191.14 | 191.14 | -6.00% | 139,938 |
| Aug 4, 2025 | 207.75 | 209.00 | 200.02 | 203.33 | 203.33 | -1.00% | 103,747 |
| Aug 1, 2025 | 191.00 | 208.53 | 189.00 | 205.39 | 205.39 | 8.35% | 549,581 |
| Jul 31, 2025 | 187.90 | 193.89 | 174.00 | 189.57 | 189.57 | 3.95% | 451,634 |
| Jul 30, 2025 | 188.99 | 199.89 | 176.90 | 182.36 | 182.36 | -5.41% | 607,969 |
| Jul 29, 2025 | 215.00 | 218.89 | 192.22 | 192.78 | 192.78 | -9.74% | 209,010 |
| Jul 28, 2025 | 216.21 | 221.99 | 211.50 | 213.58 | 213.58 | -4.84% | 168,963 |
| Jul 25, 2025 | 247.00 | 247.00 | 224.45 | 224.45 | 224.45 | -10.00% | 265,273 |
| Jul 24, 2025 | 279.00 | 279.00 | 248.13 | 249.39 | 249.39 | -9.54% | 330,379 |
| Jul 23, 2025 | 258.00 | 278.62 | 256.00 | 275.70 | 275.70 | 8.85% | 534,137 |
| Jul 22, 2025 | 238.50 | 256.66 | 237.00 | 253.29 | 253.29 | 8.55% | 645,134 |
| Jul 21, 2025 | 215.00 | 239.49 | 204.00 | 233.33 | 233.33 | 7.17% | 366,264 |
| Jul 18, 2025 | 227.00 | 228.00 | 215.25 | 217.72 | 217.72 | -4.19% | 104,680 |
| Jul 17, 2025 | 229.46 | 235.00 | 225.00 | 227.23 | 227.23 | -0.97% | 46,180 |
| Jul 16, 2025 | 235.00 | 244.99 | 222.30 | 229.46 | 229.46 | -2.87% | 88,646 |
| Jul 15, 2025 | 240.00 | 252.00 | 231.03 | 236.23 | 236.23 | -5.64% | 178,106 |
| Jul 14, 2025 | 225.00 | 250.36 | 224.00 | 250.36 | 250.36 | 10.00% | 467,479 |
| Jul 11, 2025 | 232.00 | 237.50 | 223.02 | 227.60 | 227.60 | -0.37% | 63,260 |
| Jul 10, 2025 | 218.55 | 241.90 | 218.55 | 228.44 | 228.44 | 2.91% | 291,379 |
| Jul 9, 2025 | 225.00 | 245.49 | 216.00 | 221.98 | 221.98 | -0.53% | 300,622 |
| Jul 8, 2025 | 233.00 | 233.00 | 220.00 | 223.17 | 223.17 | -3.17% | 71,356 |
| Jul 7, 2025 | 225.00 | 246.50 | 225.00 | 230.48 | 230.48 | 2.76% | 297,921 |
| Jul 4, 2025 | 200.98 | 224.88 | 187.50 | 224.29 | 224.29 | 9.71% | 361,135 |
| Jul 3, 2025 | 202.61 | 222.87 | 202.61 | 204.44 | 204.44 | 0.90% | 302,247 |
| Jul 2, 2025 | 190.00 | 202.69 | 180.01 | 202.61 | 202.61 | 9.96% | 697,096 |
| Jul 1, 2025 | 181.94 | 184.26 | 167.00 | 184.26 | 184.26 | 10.00% | 617,441 |
| Jun 30, 2025 | 167.51 | 167.51 | 163.00 | 167.51 | 167.51 | 10.00% | 121,007 |
| Jun 27, 2025 | 138.45 | 152.28 | 138.00 | 152.28 | 152.28 | 10.00% | 214,258 |
| Jun 26, 2025 | 140.99 | 145.00 | 138.00 | 138.44 | 138.44 | -2.17% | 88,122 |
| Jun 25, 2025 | 142.98 | 145.70 | 140.00 | 141.51 | 141.51 | -1.03% | 39,379 |
| Jun 24, 2025 | 139.00 | 147.33 | 130.00 | 142.98 | 142.98 | 5.46% | 258,869 |
| Jun 23, 2025 | 149.00 | 150.00 | 135.58 | 135.58 | 135.58 | -10.00% | 121,022 |
| Jun 20, 2025 | 152.33 | 154.70 | 150.01 | 150.64 | 150.64 | -1.11% | 21,715 |
| Jun 19, 2025 | 160.50 | 164.50 | 150.50 | 152.33 | 152.33 | -6.73% | 177,714 |
| Jun 18, 2025 | 161.83 | 165.90 | 158.00 | 163.32 | 163.32 | 0.92% | 72,226 |
| Jun 17, 2025 | 165.25 | 168.00 | 160.50 | 161.83 | 161.83 | -3.33% | 49,683 |
| Jun 16, 2025 | 163.00 | 178.00 | 161.00 | 167.41 | 167.41 | 2.91% | 277,826 |