Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 151.35
+0.77 (0.51%)
At close: Dec 19, 2025
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 150.58 | 155.00 | 149.00 | 151.35 | 151.35 | 0.51% | 54,873 |
| Dec 18, 2025 | 154.10 | 154.10 | 150.06 | 150.58 | 150.58 | -2.23% | 16,049 |
| Dec 17, 2025 | 158.50 | 159.90 | 153.00 | 154.01 | 154.01 | -2.24% | 30,272 |
| Dec 16, 2025 | 149.99 | 162.12 | 148.00 | 157.54 | 157.54 | 6.84% | 161,156 |
| Dec 15, 2025 | 138.01 | 149.75 | 138.00 | 147.45 | 147.45 | 6.33% | 50,823 |
| Dec 12, 2025 | 137.27 | 142.00 | 137.27 | 138.67 | 138.67 | 0.01% | 3,514 |
| Dec 11, 2025 | 138.55 | 139.15 | 136.00 | 138.65 | 138.65 | 0.42% | 5,716 |
| Dec 10, 2025 | 138.08 | 139.50 | 136.00 | 138.07 | 138.07 | 0.12% | 4,493 |
| Dec 9, 2025 | 136.79 | 138.00 | 135.90 | 137.91 | 137.91 | 0.82% | 7,480 |
| Dec 8, 2025 | 138.01 | 138.01 | 136.25 | 136.79 | 136.79 | -0.88% | 4,761 |
| Dec 5, 2025 | 139.00 | 139.01 | 137.05 | 138.01 | 138.01 | -0.23% | 777 |
| Dec 4, 2025 | 137.72 | 140.00 | 135.20 | 138.33 | 138.33 | 0.95% | 5,977 |
| Dec 3, 2025 | 138.00 | 138.00 | 136.80 | 137.03 | 137.03 | 0.33% | 3,136 |
| Dec 2, 2025 | 138.00 | 139.00 | 136.03 | 136.58 | 136.58 | -1.27% | 7,770 |
| Dec 1, 2025 | 138.00 | 140.50 | 137.90 | 138.33 | 138.33 | 0.96% | 8,003 |
| Nov 28, 2025 | 139.00 | 140.99 | 137.00 | 137.01 | 137.01 | -0.95% | 5,680 |
| Nov 27, 2025 | 138.00 | 139.00 | 137.00 | 138.32 | 138.32 | 1.08% | 3,334 |
| Nov 26, 2025 | 137.18 | 138.95 | 136.00 | 136.84 | 136.84 | -0.12% | 6,644 |
| Nov 25, 2025 | 137.00 | 140.00 | 136.15 | 137.00 | 137.00 | - | 6,229 |
| Nov 24, 2025 | 137.50 | 138.90 | 135.60 | 137.00 | 137.00 | 0.65% | 5,316 |
| Nov 21, 2025 | 137.50 | 137.50 | 135.00 | 136.11 | 136.11 | -1.01% | 4,812 |
| Nov 20, 2025 | 138.00 | 138.00 | 135.00 | 137.50 | 137.50 | 1.04% | 2,657 |
| Nov 19, 2025 | 139.90 | 142.00 | 134.00 | 136.09 | 136.09 | -2.27% | 18,729 |
| Nov 18, 2025 | 135.80 | 143.98 | 135.30 | 139.25 | 139.25 | 3.14% | 22,773 |
| Nov 17, 2025 | 134.51 | 136.95 | 134.51 | 135.01 | 135.01 | 0.38% | 10,560 |
| Nov 14, 2025 | 133.00 | 134.90 | 133.00 | 134.50 | 134.50 | 1.33% | 2,564 |
| Nov 13, 2025 | 133.00 | 134.90 | 132.00 | 132.73 | 132.73 | 0.16% | 1,598 |
| Nov 12, 2025 | 135.00 | 136.99 | 131.00 | 132.52 | 132.52 | -0.79% | 4,383 |
| Nov 11, 2025 | 139.00 | 139.00 | 132.00 | 133.57 | 133.57 | -3.89% | 7,282 |
| Nov 10, 2025 | 138.00 | 139.00 | 137.00 | 138.98 | 138.98 | 0.71% | 2,193 |
| Nov 7, 2025 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | 0.69% | 6,435 |
| Nov 6, 2025 | 139.90 | 139.90 | 135.05 | 137.05 | 137.05 | -1.76% | 23,535 |
| Nov 5, 2025 | 135.05 | 140.00 | 135.05 | 139.51 | 139.51 | 1.31% | 2,268 |
| Nov 4, 2025 | 137.60 | 139.00 | 135.00 | 137.70 | 137.70 | 0.29% | 14,819 |
| Nov 3, 2025 | 140.00 | 140.00 | 137.00 | 137.30 | 137.30 | -0.83% | 10,983 |
| Oct 31, 2025 | 137.00 | 139.50 | 137.00 | 138.45 | 138.45 | 2.51% | 9,224 |
| Oct 30, 2025 | 140.00 | 140.00 | 135.00 | 135.06 | 135.06 | -1.49% | 27,257 |
| Oct 29, 2025 | 145.66 | 145.66 | 135.00 | 137.10 | 137.10 | -4.41% | 12,466 |
| Oct 28, 2025 | 145.00 | 146.00 | 143.00 | 143.43 | 143.43 | -0.33% | 17,973 |
| Oct 27, 2025 | 147.00 | 149.00 | 143.00 | 143.91 | 143.91 | -1.75% | 25,952 |
| Oct 24, 2025 | 149.00 | 149.90 | 145.00 | 146.48 | 146.48 | -1.71% | 4,740 |
| Oct 23, 2025 | 149.90 | 152.80 | 149.00 | 149.03 | 149.03 | -0.49% | 10,923 |
| Oct 22, 2025 | 149.50 | 150.00 | 147.51 | 149.76 | 149.76 | 0.91% | 4,673 |
| 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 |