Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 166.53
+1.33 (0.81%)
At close: Sep 30, 2025
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 166.00 | 167.00 | 165.26 | 166.53 | 166.53 | 0.81% | 21,300 |
| Sep 29, 2025 | 163.75 | 167.89 | 163.75 | 165.20 | 165.20 | 0.89% | 57,039 |
| Sep 26, 2025 | 163.39 | 164.00 | 161.50 | 163.75 | 163.75 | 0.22% | 30,956 |
| Sep 25, 2025 | 164.70 | 164.70 | 162.00 | 163.39 | 163.39 | 0.14% | 19,755 |
| Sep 24, 2025 | 164.99 | 165.50 | 160.50 | 163.16 | 163.16 | -0.07% | 40,924 |
| Sep 23, 2025 | 165.65 | 167.98 | 162.50 | 163.27 | 163.27 | -1.44% | 14,254 |
| Sep 22, 2025 | 165.40 | 167.90 | 160.00 | 165.65 | 165.65 | 0.15% | 38,870 |
| Sep 19, 2025 | 164.00 | 166.20 | 164.00 | 165.40 | 165.40 | 0.53% | 13,851 |
| Sep 18, 2025 | 166.00 | 166.00 | 163.50 | 164.53 | 164.53 | -0.15% | 14,884 |
| Sep 17, 2025 | 165.01 | 166.49 | 163.51 | 164.78 | 164.78 | -0.15% | 15,948 |
| Sep 16, 2025 | 165.01 | 167.00 | 164.00 | 165.03 | 165.03 | 0.76% | 36,775 |
| Sep 15, 2025 | 174.00 | 174.98 | 162.90 | 163.78 | 163.78 | -5.24% | 124,167 |
| Sep 12, 2025 | 178.01 | 184.00 | 170.00 | 172.84 | 172.84 | -2.75% | 98,111 |
| Sep 11, 2025 | 170.00 | 185.99 | 170.00 | 177.72 | 177.72 | 4.53% | 151,118 |
| Sep 10, 2025 | 170.00 | 173.25 | 168.00 | 170.02 | 170.02 | 0.04% | 19,305 |
| Sep 9, 2025 | 170.50 | 173.50 | 160.01 | 169.95 | 169.95 | -0.63% | 41,637 |
| Sep 8, 2025 | 173.00 | 174.90 | 170.00 | 171.02 | 171.02 | -1.19% | 28,410 |
| Sep 5, 2025 | 170.10 | 177.00 | 157.10 | 173.08 | 173.08 | 0.23% | 25,525 |
| Sep 4, 2025 | 176.90 | 176.90 | 159.30 | 172.68 | 172.68 | -2.39% | 38,936 |
| Sep 3, 2025 | 177.03 | 179.89 | 176.20 | 176.90 | 176.90 | -0.07% | 34,386 |
| Sep 2, 2025 | 180.00 | 180.00 | 177.00 | 177.03 | 177.03 | -0.81% | 16,221 |
| Sep 1, 2025 | 182.00 | 182.00 | 175.00 | 178.48 | 178.48 | 0.04% | 57,852 |
| Aug 29, 2025 | 178.55 | 180.20 | 178.00 | 178.41 | 178.41 | -0.07% | 8,128 |
| Aug 28, 2025 | 176.10 | 183.00 | 176.00 | 178.53 | 178.53 | 0.75% | 47,823 |
| Aug 27, 2025 | 179.40 | 182.00 | 176.00 | 177.20 | 177.20 | -1.47% | 26,579 |
| Aug 26, 2025 | 178.00 | 183.00 | 174.50 | 179.85 | 179.85 | 1.19% | 199,105 |
| 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 |