Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 146.75
-1.53 (-1.03%)
At close: Sep 29, 2026
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 147.51 | 149.37 | 146.01 | 148.28 | 148.28 | -0.06% | 25,350 |
| Sep 25, 2026 | 148.51 | 151.00 | 147.70 | 148.37 | 148.37 | -0.95% | 13,473 |
| Sep 24, 2026 | 155.74 | 155.74 | 148.80 | 149.79 | 149.79 | -1.91% | 50,303 |
| Sep 23, 2026 | 153.48 | 158.49 | 150.51 | 152.71 | 152.71 | 2.52% | 209,284 |
| Sep 22, 2026 | 146.98 | 153.49 | 142.60 | 148.95 | 148.95 | 2.84% | 110,134 |
| Sep 21, 2026 | 145.94 | 147.00 | 142.00 | 144.83 | 144.83 | 0.47% | 51,240 |
| Sep 18, 2026 | 143.01 | 145.95 | 141.50 | 144.15 | 144.15 | -0.29% | 60,533 |
| Sep 17, 2026 | 142.69 | 145.99 | 142.00 | 144.57 | 144.57 | 2.21% | 42,297 |
| Sep 16, 2026 | 142.36 | 142.98 | 139.51 | 141.44 | 141.44 | -0.65% | 47,580 |
| Sep 15, 2026 | 147.70 | 147.99 | 140.00 | 142.36 | 142.36 | -1.85% | 82,079 |
| Sep 14, 2026 | 154.50 | 154.50 | 144.01 | 145.05 | 145.05 | -5.64% | 57,231 |
| Sep 11, 2026 | 156.00 | 158.97 | 150.60 | 153.72 | 153.72 | -2.01% | 84,885 |
| Sep 10, 2026 | 166.00 | 166.00 | 154.55 | 156.88 | 156.88 | -4.35% | 79,179 |
| Sep 9, 2026 | 157.01 | 172.50 | 144.00 | 164.02 | 164.02 | 4.59% | 1,201,194 |
| Sep 8, 2026 | 165.00 | 176.00 | 151.30 | 156.82 | 156.82 | -6.70% | 405,328 |
| Sep 7, 2026 | 188.02 | 198.00 | 168.08 | 168.08 | 168.08 | -10.00% | 685,608 |
| Sep 4, 2026 | 170.38 | 187.42 | 165.00 | 186.75 | 186.75 | 9.61% | 1,022,020 |
| Sep 3, 2026 | 156.99 | 172.27 | 149.51 | 170.38 | 170.38 | 8.79% | 631,618 |
| Sep 2, 2026 | 140.04 | 156.61 | 140.04 | 156.61 | 156.61 | 10.00% | 568,507 |
| Sep 1, 2026 | 138.01 | 144.00 | 138.01 | 142.37 | 142.37 | 2.32% | 23,468 |
| Aug 31, 2026 | 140.06 | 143.00 | 138.01 | 139.14 | 139.14 | -1.02% | 11,993 |
| Aug 28, 2026 | 143.98 | 143.98 | 140.20 | 140.57 | 140.57 | -1.36% | 2,839 |
| Aug 27, 2026 | 142.00 | 143.90 | 141.10 | 142.51 | 142.51 | 1.03% | 16,439 |
| Aug 25, 2026 | 140.01 | 143.84 | 140.01 | 141.06 | 141.06 | 0.04% | 6,007 |
| Aug 24, 2026 | 143.00 | 144.00 | 140.00 | 141.01 | 141.01 | -1.78% | 23,352 |
| Aug 21, 2026 | 141.00 | 144.40 | 141.00 | 143.57 | 143.57 | 2.41% | 24,531 |
| Aug 20, 2026 | 144.25 | 146.00 | 139.01 | 140.19 | 140.19 | -2.81% | 31,723 |
| Aug 19, 2026 | 146.99 | 147.48 | 142.50 | 144.25 | 144.25 | - | 37,575 |
| Aug 18, 2026 | 157.00 | 161.90 | 142.00 | 144.25 | 144.25 | -6.60% | 269,409 |
| Aug 17, 2026 | 142.00 | 154.45 | 142.00 | 154.45 | 154.45 | 10.00% | 281,972 |
| Aug 13, 2026 | 135.00 | 147.00 | 134.10 | 140.41 | 140.41 | 4.70% | 71,220 |
| Aug 12, 2026 | 136.00 | 136.65 | 134.05 | 134.11 | 134.11 | -0.66% | 443 |
| Aug 11, 2026 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -1.82% | 7,305 |
| Aug 10, 2026 | 135.01 | 138.00 | 135.01 | 137.50 | 137.50 | 0.32% | 3,321 |
| Aug 7, 2026 | 134.00 | 138.00 | 133.00 | 137.06 | 137.06 | 2.75% | 28,056 |
| Aug 6, 2026 | 134.90 | 134.90 | 132.00 | 133.39 | 133.39 | -0.83% | 6,903 |
| Aug 5, 2026 | 134.90 | 134.90 | 132.50 | 134.50 | 134.50 | 1.59% | 2,687 |
| Aug 4, 2026 | 134.00 | 135.00 | 132.00 | 132.40 | 132.40 | -0.45% | 4,697 |
| Aug 3, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.36% | 1,993 |
| Jul 31, 2026 | 134.90 | 134.90 | 132.00 | 133.48 | 133.48 | 0.36% | 1,068 |
| 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 |