Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 133.15
-2.22 (-1.64%)
At close: Oct 19, 2026
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 135.37 | 136.98 | 132.32 | 133.15 | 133.15 | -1.64% | 7,681 |
| Oct 16, 2026 | 139.10 | 141.99 | 134.51 | 135.37 | 135.37 | -2.54% | 26,181 |
| Oct 15, 2026 | 146.01 | 148.00 | 145.47 | 146.90 | 138.90 | -0.61% | 30,668 |
| Oct 14, 2026 | 145.50 | 148.25 | 142.20 | 147.80 | 139.75 | 1.82% | 43,527 |
| Oct 13, 2026 | 145.01 | 145.97 | 141.82 | 145.16 | 137.25 | -0.37% | 50,767 |
| Oct 12, 2026 | 144.00 | 145.91 | 143.51 | 145.70 | 137.77 | 0.91% | 7,726 |
| Oct 9, 2026 | 144.11 | 146.70 | 144.00 | 144.39 | 136.53 | -0.50% | 8,002 |
| Oct 8, 2026 | 145.80 | 146.52 | 144.10 | 145.12 | 137.22 | -0.45% | 3,654 |
| Oct 7, 2026 | 144.28 | 145.97 | 144.10 | 145.77 | 137.83 | 1.03% | 7,327 |
| Oct 6, 2026 | 144.10 | 146.49 | 143.00 | 144.28 | 136.42 | -0.49% | 5,889 |
| Oct 5, 2026 | 147.95 | 147.95 | 144.06 | 144.99 | 137.09 | -1.18% | 4,109 |
| Oct 2, 2026 | 147.00 | 147.00 | 144.51 | 146.72 | 138.73 | 0.74% | 6,299 |
| Oct 1, 2026 | 149.99 | 149.99 | 145.00 | 145.64 | 137.71 | -1.84% | 11,849 |
| Sep 30, 2026 | 148.94 | 149.47 | 145.00 | 148.37 | 140.29 | 1.10% | 43,059 |
| Sep 29, 2026 | 149.40 | 149.80 | 146.00 | 146.75 | 138.76 | -1.03% | 21,844 |
| Sep 28, 2026 | 147.51 | 149.37 | 146.01 | 148.28 | 140.20 | -0.06% | 25,350 |
| Sep 25, 2026 | 148.51 | 151.00 | 147.70 | 148.37 | 140.29 | -0.95% | 13,473 |
| Sep 24, 2026 | 155.74 | 155.74 | 148.80 | 149.79 | 141.63 | -1.91% | 50,303 |
| Sep 23, 2026 | 153.48 | 158.49 | 150.51 | 152.71 | 144.39 | 2.52% | 209,284 |
| Sep 22, 2026 | 146.98 | 153.49 | 142.60 | 148.95 | 140.84 | 2.84% | 110,134 |
| Sep 21, 2026 | 145.94 | 147.00 | 142.00 | 144.83 | 136.94 | 0.47% | 51,240 |
| Sep 18, 2026 | 143.01 | 145.95 | 141.50 | 144.15 | 136.30 | -0.29% | 60,533 |
| Sep 17, 2026 | 142.69 | 145.99 | 142.00 | 144.57 | 136.70 | 2.21% | 42,297 |
| Sep 16, 2026 | 142.36 | 142.98 | 139.51 | 141.44 | 133.74 | -0.65% | 47,580 |
| Sep 15, 2026 | 147.70 | 147.99 | 140.00 | 142.36 | 134.61 | -1.85% | 82,079 |
| Sep 14, 2026 | 154.50 | 154.50 | 144.01 | 145.05 | 137.15 | -5.64% | 57,231 |
| Sep 11, 2026 | 156.00 | 158.97 | 150.60 | 153.72 | 145.35 | -2.01% | 84,885 |
| Sep 10, 2026 | 166.00 | 166.00 | 154.55 | 156.88 | 148.34 | -4.35% | 79,179 |
| Sep 9, 2026 | 157.01 | 172.50 | 144.00 | 164.02 | 155.09 | 4.59% | 1,201,194 |
| Sep 8, 2026 | 165.00 | 176.00 | 151.30 | 156.82 | 148.28 | -6.70% | 405,328 |
| Sep 7, 2026 | 188.02 | 198.00 | 168.08 | 168.08 | 158.93 | -10.00% | 685,608 |
| Sep 4, 2026 | 170.38 | 187.42 | 165.00 | 186.75 | 176.58 | 9.61% | 1,022,020 |
| Sep 3, 2026 | 156.99 | 172.27 | 149.51 | 170.38 | 161.10 | 8.79% | 631,618 |
| Sep 2, 2026 | 140.04 | 156.61 | 140.04 | 156.61 | 148.08 | 10.00% | 568,507 |
| Sep 1, 2026 | 138.01 | 144.00 | 138.01 | 142.37 | 134.62 | 2.32% | 23,468 |
| Aug 31, 2026 | 140.06 | 143.00 | 138.01 | 139.14 | 131.56 | -1.02% | 11,993 |
| Aug 28, 2026 | 143.98 | 143.98 | 140.20 | 140.57 | 132.91 | -1.36% | 2,839 |
| Aug 27, 2026 | 142.00 | 143.90 | 141.10 | 142.51 | 134.75 | 1.03% | 16,439 |
| Aug 25, 2026 | 140.01 | 143.84 | 140.01 | 141.06 | 133.38 | 0.04% | 6,007 |
| Aug 24, 2026 | 143.00 | 144.00 | 140.00 | 141.01 | 133.33 | -1.78% | 23,352 |
| Aug 21, 2026 | 141.00 | 144.40 | 141.00 | 143.57 | 135.75 | 2.41% | 24,531 |
| Aug 20, 2026 | 144.25 | 146.00 | 139.01 | 140.19 | 132.56 | -2.81% | 31,723 |
| Aug 19, 2026 | 146.99 | 147.48 | 142.50 | 144.25 | 136.39 | - | 37,575 |
| Aug 18, 2026 | 157.00 | 161.90 | 142.00 | 144.25 | 136.39 | -6.60% | 269,409 |
| Aug 17, 2026 | 142.00 | 154.45 | 142.00 | 154.45 | 146.04 | 10.00% | 281,972 |
| Aug 13, 2026 | 135.00 | 147.00 | 134.10 | 140.41 | 132.76 | 4.70% | 71,220 |
| Aug 12, 2026 | 136.00 | 136.65 | 134.05 | 134.11 | 126.81 | -0.66% | 443 |
| Aug 11, 2026 | 137.50 | 137.50 | 135.00 | 135.00 | 127.65 | -1.82% | 7,305 |
| Aug 10, 2026 | 135.01 | 138.00 | 135.01 | 137.50 | 130.01 | 0.32% | 3,321 |
| Aug 7, 2026 | 134.00 | 138.00 | 133.00 | 137.06 | 129.60 | 2.75% | 28,056 |