Pakistan Paper Products Limited (PSX:PPP)
Pakistan · Delayed Price · Currency is PKR 119.44
-1.36 (-1.13%)
At close: Apr 20, 2026
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 103.98 | 104.00 | 102.01 | 103.50 | 103.50 | -0.46% | 1,823 |
| Mar 11, 2026 | 102.00 | 105.00 | 102.00 | 103.98 | 103.98 | 2.74% | 2,366 |
| Mar 10, 2026 | 104.99 | 106.49 | 100.00 | 101.21 | 101.21 | 3.14% | 5,498 |
| Mar 9, 2026 | 96.00 | 108.00 | 92.07 | 98.13 | 98.13 | -4.08% | 2,704 |
| Mar 6, 2026 | 102.00 | 104.00 | 101.00 | 102.30 | 102.30 | -0.64% | 4,560 |
| Mar 5, 2026 | 96.51 | 104.00 | 91.00 | 102.96 | 102.96 | 2.18% | 13,010 |
| Mar 4, 2026 | 98.90 | 103.90 | 98.90 | 100.76 | 100.76 | 1.93% | 9,534 |
| Mar 3, 2026 | 105.49 | 105.49 | 95.26 | 98.85 | 98.85 | -6.60% | 7,806 |
| Mar 2, 2026 | 107.00 | 117.99 | 105.73 | 105.84 | 105.84 | -9.91% | 15,913 |
| Feb 27, 2026 | 115.00 | 117.98 | 114.01 | 117.48 | 117.48 | -1.19% | 4,113 |
| Feb 26, 2026 | 120.01 | 123.59 | 115.00 | 118.89 | 118.89 | -3.80% | 9,074 |
| Feb 25, 2026 | 130.00 | 130.00 | 118.00 | 123.59 | 123.59 | -0.27% | 8,102 |
| Feb 24, 2026 | 124.15 | 124.17 | 115.00 | 123.93 | 123.93 | -0.18% | 5,806 |
| Feb 23, 2026 | 130.00 | 130.00 | 122.00 | 124.15 | 124.15 | -5.80% | 4,733 |
| Feb 20, 2026 | 133.00 | 135.00 | 131.00 | 131.79 | 131.79 | -0.35% | 1,818 |
| Feb 19, 2026 | 136.00 | 136.00 | 131.00 | 132.25 | 132.25 | -2.04% | 563 |
| Feb 18, 2026 | 135.00 | 138.00 | 134.11 | 135.00 | 135.00 | 0.60% | 2,433 |
| Feb 17, 2026 | 135.00 | 138.00 | 133.51 | 134.20 | 134.20 | -0.60% | 1,006 |
| Feb 16, 2026 | 138.44 | 138.44 | 135.00 | 135.01 | 135.01 | -1.33% | 5,397 |
| Feb 13, 2026 | 138.78 | 140.00 | 134.01 | 136.83 | 136.83 | 0.57% | 1,044 |
| Feb 12, 2026 | 139.10 | 140.80 | 135.00 | 136.06 | 136.06 | -2.81% | 5,228 |
| Feb 11, 2026 | 140.01 | 140.99 | 139.11 | 140.00 | 140.00 | -0.11% | 1,390 |
| Feb 10, 2026 | 139.85 | 140.95 | 139.85 | 140.16 | 140.16 | 0.21% | 1,108 |
| Feb 9, 2026 | 139.90 | 140.89 | 137.00 | 139.87 | 139.87 | 0.75% | 4,912 |
| Feb 6, 2026 | 142.00 | 142.90 | 135.52 | 138.83 | 138.83 | -2.18% | 3,756 |