Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 129.44
0.00 (0.00%)
At close: May 29, 2026
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 130.99 | 132.90 | 129.00 | 129.44 | 129.44 | -0.42% | 634 |
| May 25, 2026 | 129.90 | 132.94 | 128.05 | 129.98 | 129.98 | 1.09% | 15,669 |
| May 22, 2026 | 130.00 | 132.90 | 125.50 | 128.58 | 128.58 | -1.14% | 4,411 |
| May 21, 2026 | 130.00 | 131.00 | 128.31 | 130.06 | 130.06 | 1.78% | 3,151 |
| May 20, 2026 | 128.00 | 129.99 | 127.16 | 127.78 | 127.78 | 0.36% | 576 |
| May 19, 2026 | 129.90 | 130.00 | 127.00 | 127.32 | 127.32 | -1.07% | 2,285 |
| May 18, 2026 | 130.00 | 130.80 | 128.01 | 128.70 | 128.70 | -3.23% | 2,667 |
| May 15, 2026 | 133.00 | 134.00 | 130.56 | 133.00 | 133.00 | 0.73% | 795 |
| May 14, 2026 | 132.00 | 136.00 | 131.00 | 132.03 | 132.03 | 0.51% | 9,968 |
| May 13, 2026 | 131.00 | 138.00 | 131.00 | 131.36 | 131.36 | -0.48% | 4,533 |
| May 12, 2026 | 135.10 | 138.99 | 131.07 | 132.00 | 132.00 | -1.60% | 2,394 |
| May 11, 2026 | 139.00 | 139.85 | 131.09 | 134.15 | 134.15 | -2.81% | 7,512 |
| May 8, 2026 | 131.00 | 141.97 | 123.40 | 138.03 | 138.03 | 4.77% | 92,307 |
| May 7, 2026 | 132.50 | 133.99 | 131.52 | 131.75 | 131.75 | -0.72% | 6,487 |
| May 6, 2026 | 133.00 | 134.00 | 130.00 | 132.71 | 132.71 | 0.05% | 5,523 |
| May 5, 2026 | 130.99 | 134.00 | 128.00 | 132.64 | 132.64 | 0.23% | 4,679 |
| May 4, 2026 | 132.00 | 136.00 | 122.01 | 132.34 | 132.34 | 1.02% | 36,368 |
| Apr 30, 2026 | 130.01 | 131.50 | 126.00 | 131.01 | 131.01 | -0.21% | 13,014 |
| Apr 29, 2026 | 145.00 | 148.90 | 130.00 | 131.29 | 131.29 | -8.06% | 83,561 |
| Apr 28, 2026 | 139.80 | 142.80 | 138.00 | 142.80 | 142.80 | 10.00% | 95,511 |
| Apr 27, 2026 | 118.00 | 129.82 | 111.00 | 129.82 | 129.82 | 10.00% | 15,975 |
| Apr 24, 2026 | 121.75 | 121.90 | 118.00 | 118.02 | 118.02 | -3.18% | 430 |
| Apr 23, 2026 | 120.01 | 122.98 | 120.01 | 121.90 | 121.90 | 0.09% | 2,165 |
| Apr 22, 2026 | 120.01 | 122.00 | 120.00 | 121.79 | 121.79 | -0.71% | 3,428 |
| Apr 21, 2026 | 119.00 | 125.00 | 119.00 | 122.66 | 122.66 | 2.70% | 5,331 |
| Apr 20, 2026 | 120.50 | 124.98 | 118.00 | 119.44 | 119.44 | -1.13% | 6,100 |
| Apr 17, 2026 | 115.01 | 125.00 | 115.01 | 120.80 | 120.80 | 5.60% | 11,343 |
| Apr 16, 2026 | 114.98 | 118.99 | 112.50 | 114.39 | 114.39 | 1.48% | 5,363 |
| Apr 15, 2026 | 111.00 | 118.98 | 111.00 | 112.72 | 112.72 | 2.40% | 14,757 |
| Apr 14, 2026 | 109.90 | 113.00 | 108.05 | 110.08 | 110.08 | 1.14% | 6,362 |
| Apr 13, 2026 | 109.00 | 113.00 | 107.06 | 108.84 | 108.84 | -2.70% | 2,421 |
| Apr 10, 2026 | 109.00 | 113.00 | 108.50 | 111.86 | 111.86 | 2.54% | 2,328 |
| Apr 9, 2026 | 114.95 | 114.95 | 106.15 | 109.09 | 109.09 | -3.84% | 2,953 |
| Apr 8, 2026 | 104.03 | 113.71 | 104.03 | 113.45 | 113.45 | 9.75% | 25,099 |
| Apr 7, 2026 | 104.00 | 104.00 | 102.86 | 103.37 | 103.37 | -0.61% | 1,297 |
| Apr 6, 2026 | 100.02 | 104.00 | 100.02 | 104.00 | 104.00 | -0.32% | 1,936 |
| Apr 3, 2026 | 104.00 | 106.00 | 99.00 | 104.33 | 104.33 | -0.21% | 1,721 |
| Apr 2, 2026 | 105.49 | 107.89 | 102.15 | 104.55 | 104.55 | 0.29% | 990 |
| Apr 1, 2026 | 103.00 | 106.99 | 102.03 | 104.25 | 104.25 | 2.25% | 13,331 |
| Mar 31, 2026 | 103.99 | 104.00 | 101.01 | 101.96 | 101.96 | -0.05% | 8,846 |
| Mar 30, 2026 | 99.00 | 104.99 | 99.00 | 102.01 | 102.01 | 2.38% | 8,651 |
| Mar 27, 2026 | 104.00 | 104.90 | 98.00 | 99.64 | 99.64 | -4.50% | 640 |
| Mar 26, 2026 | 104.35 | 104.50 | 102.00 | 104.33 | 104.33 | - | 269 |
| Mar 25, 2026 | 103.00 | 104.60 | 100.01 | 104.33 | 104.33 | 2.21% | 1,123 |
| Mar 24, 2026 | 104.00 | 104.00 | 100.00 | 102.07 | 102.07 | 0.33% | 2,843 |
| Mar 19, 2026 | 104.00 | 104.00 | 100.00 | 101.73 | 101.73 | -3.00% | 1,336 |
| Mar 18, 2026 | 103.00 | 104.99 | 96.00 | 104.88 | 104.88 | 2.54% | 5,276 |
| Mar 17, 2026 | 104.90 | 108.99 | 100.01 | 102.28 | 102.28 | -0.87% | 1,012 |
| Mar 16, 2026 | 102.00 | 107.99 | 101.05 | 103.18 | 103.18 | 0.94% | 2,317 |
| Mar 13, 2026 | 102.00 | 103.50 | 100.00 | 102.22 | 102.22 | -1.24% | 1,947 |