Pakistan PVC Limited (PSX:PPVC)
Pakistan · Delayed Price · Currency is PKR 19.40
-0.44 (-2.22%)
At close: Sep 26, 2025
Pakistan PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.65 | 19.80 | 18.15 | 18.49 | 18.49 | -6.66% | 10,024 |
| Sep 29, 2025 | 18.04 | 20.00 | 18.04 | 19.81 | 19.81 | 2.11% | 4,209 |
| Sep 26, 2025 | 20.83 | 20.83 | 18.85 | 19.40 | 19.40 | -2.22% | 2,260 |
| Sep 25, 2025 | 19.01 | 21.00 | 18.02 | 19.84 | 19.84 | - | 39,463 |
| Sep 24, 2025 | 18.63 | 20.49 | 18.63 | 19.84 | 19.84 | 6.49% | 41,912 |
| Sep 23, 2025 | 19.52 | 20.35 | 18.61 | 18.63 | 18.63 | -2.41% | 16,142 |
| Sep 22, 2025 | 21.50 | 21.50 | 19.00 | 19.09 | 19.09 | -6.97% | 44,375 |
| Sep 19, 2025 | 20.01 | 20.57 | 17.01 | 20.52 | 20.52 | 9.73% | 81,820 |
| Sep 18, 2025 | 17.00 | 18.70 | 17.00 | 18.70 | 18.70 | 10.00% | 39,061 |
| Sep 17, 2025 | 16.51 | 17.50 | 16.51 | 17.00 | 17.00 | -1.62% | 5,790 |
| Sep 16, 2025 | 17.00 | 18.74 | 16.54 | 17.28 | 17.28 | 1.41% | 30,998 |
| Sep 15, 2025 | 17.40 | 18.59 | 16.36 | 17.04 | 17.04 | -2.07% | 3,903 |
| Sep 12, 2025 | 19.00 | 19.00 | 17.36 | 17.40 | 17.40 | -2.25% | 13,311 |
| Sep 11, 2025 | 18.50 | 19.20 | 16.55 | 17.80 | 17.80 | -2.20% | 27,055 |
| Sep 10, 2025 | 17.00 | 18.90 | 17.00 | 18.20 | 18.20 | 5.75% | 42,010 |
| Sep 9, 2025 | 16.69 | 17.52 | 15.26 | 17.21 | 17.21 | 8.04% | 15,838 |
| Sep 8, 2025 | 16.50 | 16.50 | 15.12 | 15.93 | 15.93 | -0.50% | 9,461 |
| Sep 5, 2025 | 16.00 | 16.75 | 15.70 | 16.01 | 16.01 | -1.36% | 21,894 |
| Sep 4, 2025 | 16.20 | 16.40 | 15.81 | 16.23 | 16.23 | 1.18% | 29,819 |
| Sep 3, 2025 | 15.60 | 16.10 | 15.60 | 16.04 | 16.04 | 3.62% | 7,777 |
| Sep 2, 2025 | 16.00 | 16.10 | 15.30 | 15.48 | 15.48 | 1.84% | 7,239 |
| Sep 1, 2025 | 15.30 | 16.09 | 14.85 | 15.20 | 15.20 | 0.40% | 4,333 |
| Aug 29, 2025 | 15.99 | 16.29 | 15.10 | 15.14 | 15.14 | -3.13% | 7,369 |
| Aug 28, 2025 | 16.50 | 16.50 | 15.00 | 15.63 | 15.63 | -5.16% | 12,038 |
| Aug 27, 2025 | 17.15 | 17.19 | 16.00 | 16.48 | 16.48 | -3.85% | 1,731 |
| Aug 26, 2025 | 17.40 | 17.44 | 16.80 | 17.14 | 17.14 | -1.95% | 7,234 |
| Aug 25, 2025 | 17.50 | 17.70 | 16.80 | 17.48 | 17.48 | -1.63% | 40,711 |
| Aug 22, 2025 | 21.52 | 21.52 | 17.60 | 17.77 | 17.77 | -9.15% | 154,945 |
| Aug 21, 2025 | 19.56 | 19.56 | 18.00 | 19.56 | 19.56 | 10.01% | 47,033 |
| Aug 20, 2025 | 17.70 | 17.78 | 17.67 | 17.78 | 17.78 | 10.02% | 35,193 |
| Aug 19, 2025 | 15.75 | 16.16 | 15.75 | 16.16 | 16.16 | 10.01% | 98,133 |
| Aug 18, 2025 | 13.00 | 14.69 | 12.68 | 14.69 | 14.69 | 10.04% | 56,957 |
| Aug 15, 2025 | 13.20 | 13.49 | 12.48 | 13.35 | 13.35 | 1.14% | 1,516 |
| Aug 13, 2025 | 12.51 | 13.28 | 12.50 | 13.20 | 13.20 | 0.08% | 9,758 |
| Aug 12, 2025 | 12.10 | 13.22 | 11.80 | 13.19 | 13.19 | 1.15% | 21,254 |
| Aug 8, 2025 | 13.04 | 13.04 | 12.20 | 13.04 | 13.04 | - | 92 |
| Aug 7, 2025 | 12.02 | 13.05 | 12.01 | 13.04 | 13.04 | 1.40% | 15,176 |
| Aug 6, 2025 | 12.14 | 12.95 | 12.05 | 12.86 | 12.86 | 3.63% | 25,300 |
| Aug 5, 2025 | 13.98 | 13.98 | 11.91 | 12.41 | 12.41 | -4.17% | 92,034 |
| Aug 4, 2025 | 12.99 | 13.25 | 11.41 | 12.95 | 12.95 | 7.47% | 93,457 |
| Aug 1, 2025 | 12.98 | 13.29 | 12.03 | 12.05 | 12.05 | -0.25% | 6,504 |
| Jul 31, 2025 | 12.50 | 12.89 | 12.07 | 12.08 | 12.08 | -0.98% | 9,351 |
| Jul 30, 2025 | 12.89 | 12.89 | 12.20 | 12.20 | 12.20 | -6.23% | 550 |
| Jul 29, 2025 | 13.99 | 13.99 | 12.50 | 13.01 | 13.01 | 0.77% | 38,888 |
| Jul 28, 2025 | 12.70 | 12.91 | 11.11 | 12.91 | 12.91 | 9.97% | 97,686 |
| Jul 25, 2025 | 12.00 | 12.59 | 11.62 | 11.74 | 11.74 | -2.25% | 7,052 |
| Jul 24, 2025 | 12.83 | 13.50 | 12.00 | 12.01 | 12.01 | -6.10% | 40,890 |
| Jul 23, 2025 | 10.81 | 12.79 | 10.81 | 12.79 | 12.79 | 9.97% | 59,942 |
| Jul 22, 2025 | 11.05 | 12.90 | 11.05 | 11.63 | 11.63 | -2.35% | 16,674 |
| Jul 21, 2025 | 12.80 | 12.80 | 11.24 | 11.91 | 11.91 | 1.10% | 3,594 |