Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 132.25
-2.75 (-2.04%)
At close: Feb 19, 2026
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 136.00 | 136.00 | 131.00 | 132.25 | 132.25 | -2.04% | 563 |
| Feb 18, 2026 | 135.00 | 138.00 | 134.11 | 135.00 | 135.00 | 0.60% | 2,433 |
| Feb 17, 2026 | 135.00 | 138.00 | 133.51 | 134.20 | 134.20 | -0.60% | 1,006 |
| Feb 16, 2026 | 138.44 | 138.44 | 135.00 | 135.01 | 135.01 | -1.33% | 5,397 |
| Feb 13, 2026 | 138.78 | 140.00 | 134.01 | 136.83 | 136.83 | 0.57% | 1,044 |
| Feb 12, 2026 | 139.10 | 140.80 | 135.00 | 136.06 | 136.06 | -2.81% | 5,228 |
| Feb 11, 2026 | 140.01 | 140.99 | 139.11 | 140.00 | 140.00 | -0.11% | 1,390 |
| Feb 10, 2026 | 139.85 | 140.95 | 139.85 | 140.16 | 140.16 | 0.21% | 1,108 |
| Feb 9, 2026 | 139.90 | 140.89 | 137.00 | 139.87 | 139.87 | 0.75% | 4,912 |
| Feb 6, 2026 | 142.00 | 142.90 | 135.52 | 138.83 | 138.83 | -2.18% | 3,756 |
| Feb 4, 2026 | 141.00 | 142.78 | 140.00 | 141.93 | 141.93 | 0.45% | 6,824 |
| Feb 3, 2026 | 140.99 | 141.65 | 140.00 | 141.29 | 141.29 | 1.74% | 2,963 |
| Feb 2, 2026 | 141.75 | 142.00 | 137.61 | 138.87 | 138.87 | -2.06% | 9,687 |
| Jan 30, 2026 | 141.00 | 142.99 | 140.07 | 141.79 | 141.79 | 1.27% | 3,017 |
| Jan 29, 2026 | 141.00 | 143.42 | 140.00 | 140.01 | 140.01 | -0.68% | 8,104 |
| Jan 28, 2026 | 142.00 | 144.00 | 140.50 | 140.97 | 140.97 | -0.73% | 3,786 |
| Jan 27, 2026 | 144.90 | 145.60 | 141.50 | 142.00 | 142.00 | -0.71% | 1,824 |
| Jan 26, 2026 | 144.20 | 145.00 | 143.00 | 143.01 | 143.01 | -0.83% | 9,999 |
| Jan 23, 2026 | 144.00 | 145.99 | 142.02 | 144.21 | 144.21 | 0.85% | 5,939 |
| Jan 22, 2026 | 142.00 | 143.00 | 140.50 | 143.00 | 143.00 | 0.17% | 20,589 |
| Jan 21, 2026 | 144.00 | 145.00 | 141.51 | 142.76 | 142.76 | -2.22% | 11,469 |
| Jan 20, 2026 | 144.00 | 147.89 | 142.00 | 146.00 | 146.00 | -0.01% | 9,032 |
| Jan 19, 2026 | 144.00 | 148.00 | 143.00 | 146.01 | 146.01 | 0.05% | 17,617 |
| Jan 16, 2026 | 146.00 | 153.99 | 144.00 | 145.94 | 145.94 | 0.65% | 46,568 |
| Jan 15, 2026 | 143.60 | 147.00 | 140.03 | 145.00 | 145.00 | 1.02% | 24,909 |
| Jan 14, 2026 | 148.33 | 148.90 | 143.21 | 143.53 | 143.53 | -0.26% | 20,394 |
| Jan 13, 2026 | 141.01 | 148.50 | 140.02 | 143.90 | 143.90 | 2.18% | 11,909 |
| Jan 12, 2026 | 144.90 | 144.90 | 140.00 | 140.83 | 140.83 | -2.13% | 7,950 |
| Jan 9, 2026 | 143.85 | 144.89 | 140.26 | 143.89 | 143.89 | - | 5,396 |
| Jan 8, 2026 | 143.10 | 144.80 | 143.10 | 143.89 | 143.89 | 0.30% | 6,954 |
| Jan 7, 2026 | 143.00 | 144.99 | 142.99 | 143.46 | 143.46 | 0.52% | 9,280 |
| Jan 6, 2026 | 143.00 | 143.40 | 140.00 | 142.72 | 142.72 | -0.31% | 6,897 |
| Jan 5, 2026 | 143.50 | 145.00 | 141.00 | 143.17 | 143.17 | -0.23% | 7,076 |
| Jan 2, 2026 | 143.00 | 144.90 | 141.00 | 143.50 | 143.50 | 0.65% | 6,806 |
| Jan 1, 2026 | 142.00 | 149.00 | 141.00 | 142.58 | 142.58 | 0.76% | 18,035 |
| Dec 31, 2025 | 142.00 | 143.00 | 141.25 | 141.51 | 141.51 | -0.08% | 471 |
| Dec 30, 2025 | 143.00 | 144.00 | 141.10 | 141.63 | 141.63 | -1.35% | 2,021 |
| Dec 29, 2025 | 142.50 | 145.00 | 140.01 | 143.57 | 143.57 | 1.71% | 11,034 |
| Dec 26, 2025 | 147.00 | 148.00 | 136.00 | 141.16 | 141.16 | -2.82% | 9,637 |
| Dec 24, 2025 | 150.30 | 152.90 | 135.84 | 145.26 | 145.26 | -3.76% | 21,620 |
| Dec 23, 2025 | 154.85 | 154.85 | 150.30 | 150.93 | 150.93 | -0.69% | 11,036 |
| Dec 22, 2025 | 160.00 | 160.00 | 151.26 | 151.98 | 151.98 | 0.42% | 13,494 |
| 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 |