Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 133.00
+1.40 (1.06%)
At close: Jul 30, 2026
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.06% | 351 |
| Jul 29, 2026 | 132.81 | 133.50 | 130.05 | 131.60 | 131.60 | -1.06% | 1,962 |
| Jul 28, 2026 | 137.41 | 137.41 | 132.00 | 133.01 | 133.01 | -0.65% | 6,489 |
| Jul 27, 2026 | 134.90 | 136.99 | 132.79 | 133.88 | 133.88 | 0.82% | 3,751 |
| Jul 24, 2026 | 132.97 | 134.00 | 131.58 | 132.79 | 132.79 | -0.14% | 2,095 |
| Jul 23, 2026 | 134.01 | 134.01 | 132.20 | 132.97 | 132.97 | -1.50% | 1,194 |
| Jul 22, 2026 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | -0.37% | 2,612 |
| Jul 21, 2026 | 135.10 | 136.00 | 135.10 | 135.50 | 135.50 | 0.36% | 1,820 |
| Jul 20, 2026 | 135.00 | 138.49 | 133.01 | 135.01 | 135.01 | -0.35% | 2,609 |
| Jul 17, 2026 | 135.00 | 138.99 | 135.00 | 135.48 | 135.48 | 1.10% | 327 |
| Jul 16, 2026 | 133.00 | 136.99 | 133.00 | 134.00 | 134.00 | 0.74% | 9,828 |
| Jul 15, 2026 | 134.90 | 137.99 | 128.01 | 133.02 | 133.02 | -0.34% | 5,303 |
| Jul 14, 2026 | 142.98 | 142.98 | 133.00 | 133.48 | 133.48 | -4.13% | 8,588 |
| Jul 13, 2026 | 141.00 | 141.76 | 138.85 | 139.23 | 139.23 | -1.78% | 5,906 |
| Jul 10, 2026 | 140.01 | 142.99 | 139.00 | 141.76 | 141.76 | 0.94% | 3,717 |
| Jul 9, 2026 | 137.00 | 145.00 | 137.00 | 140.44 | 140.44 | 0.52% | 28,530 |
| Jul 8, 2026 | 141.00 | 145.00 | 136.00 | 139.71 | 139.71 | -1.85% | 50,075 |
| Jul 7, 2026 | 140.99 | 145.00 | 138.01 | 142.34 | 142.34 | 1.67% | 85,898 |
| Jul 6, 2026 | 138.00 | 140.52 | 136.99 | 140.00 | 140.00 | 2.44% | 11,565 |
| Jul 3, 2026 | 138.00 | 139.89 | 132.00 | 136.67 | 136.67 | -0.61% | 9,062 |
| Jul 2, 2026 | 138.00 | 138.98 | 136.02 | 137.51 | 137.51 | 0.50% | 2,778 |
| Jul 1, 2026 | 134.00 | 139.90 | 134.00 | 136.83 | 136.83 | 2.07% | 29,946 |
| Jun 30, 2026 | 135.25 | 136.00 | 133.20 | 134.06 | 134.06 | -1.43% | 1,882 |
| Jun 29, 2026 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.44% | 3,258 |
| Jun 24, 2026 | 136.00 | 136.51 | 134.00 | 134.07 | 134.07 | -0.71% | 4,701 |
| Jun 23, 2026 | 137.00 | 137.02 | 135.00 | 135.03 | 135.03 | -0.76% | 3,147 |
| Jun 22, 2026 | 136.00 | 136.51 | 134.75 | 136.06 | 136.06 | 0.78% | 1,999 |
| Jun 19, 2026 | 134.00 | 137.99 | 132.50 | 135.01 | 135.01 | -0.38% | 16,642 |
| Jun 18, 2026 | 134.90 | 136.99 | 132.67 | 135.53 | 135.53 | 0.48% | 6,914 |
| Jun 17, 2026 | 133.00 | 135.80 | 132.65 | 134.88 | 134.88 | 0.62% | 10,433 |
| Jun 16, 2026 | 133.00 | 136.50 | 132.50 | 134.05 | 134.05 | 1.55% | 26,836 |
| Jun 15, 2026 | 131.00 | 134.90 | 128.60 | 132.00 | 132.00 | 1.59% | 46,909 |
| Jun 12, 2026 | 131.00 | 131.00 | 127.50 | 129.94 | 129.94 | -0.72% | 836 |
| Jun 11, 2026 | 129.95 | 132.00 | 120.15 | 130.88 | 130.88 | 0.76% | 7,980 |
| Jun 10, 2026 | 128.00 | 129.99 | 128.00 | 129.89 | 129.89 | 1.80% | 9,761 |
| Jun 9, 2026 | 126.99 | 130.00 | 126.00 | 127.59 | 127.59 | 1.11% | 4,929 |
| Jun 8, 2026 | 128.00 | 128.01 | 117.00 | 126.19 | 126.19 | -2.33% | 14,548 |
| Jun 5, 2026 | 128.99 | 130.97 | 128.11 | 129.20 | 129.20 | 1.39% | 5,335 |
| Jun 4, 2026 | 129.90 | 129.90 | 127.01 | 127.43 | 127.43 | -0.48% | 1,691 |
| Jun 3, 2026 | 129.89 | 129.89 | 126.70 | 128.05 | 128.05 | 1.62% | 3,562 |
| Jun 2, 2026 | 126.00 | 129.88 | 126.00 | 126.01 | 126.01 | -0.60% | 6,504 |
| Jun 1, 2026 | 128.01 | 130.99 | 125.00 | 126.77 | 126.77 | -2.06% | 44,621 |
| 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 |