Pakistan PVC Limited (PSX:PPVC)
Pakistan · Delayed Price · Currency is PKR 15.20
+0.06 (0.40%)
At close: Sep 1, 2025
Pakistan PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 13.34 | 13.34 | 11.27 | 11.78 | 11.78 | -2.89% | 5,236 |
| Jul 17, 2025 | 11.25 | 13.44 | 11.25 | 12.13 | 12.13 | -2.88% | 5,584 |
| Jul 16, 2025 | 13.40 | 13.40 | 12.02 | 12.49 | 12.49 | -2.95% | 7,208 |
| Jul 15, 2025 | 13.00 | 13.35 | 11.62 | 12.87 | 12.87 | 2.71% | 70,459 |
| Jul 14, 2025 | 11.84 | 12.53 | 11.84 | 12.53 | 12.53 | 10.01% | 64,443 |
| Jul 11, 2025 | 11.10 | 11.39 | 10.04 | 11.39 | 11.39 | 10.05% | 43,270 |
| Jul 10, 2025 | 10.35 | 11.47 | 10.35 | 10.35 | 10.35 | -5.91% | 4,021 |
| Jul 9, 2025 | 10.01 | 11.35 | 10.01 | 11.00 | 11.00 | 1.20% | 19,379 |
| Jul 8, 2025 | 10.25 | 11.24 | 10.06 | 10.87 | 10.87 | 3.23% | 27,139 |
| Jul 7, 2025 | 11.00 | 11.00 | 9.24 | 10.53 | 10.53 | 2.63% | 17,878 |
| Jul 4, 2025 | 11.00 | 11.00 | 10.08 | 10.26 | 10.26 | -2.75% | 17,282 |
| Jul 3, 2025 | 11.10 | 11.10 | 10.50 | 10.55 | 10.55 | 4.35% | 9,417 |
| Jul 2, 2025 | 9.50 | 10.11 | 9.50 | 10.11 | 10.11 | 10.98% | 6,963 |
| Jul 1, 2025 | 10.05 | 10.74 | 9.11 | 9.11 | 9.11 | -9.35% | 4,003 |
| Jun 30, 2025 | 9.98 | 10.33 | 8.88 | 10.05 | 10.05 | 5.35% | 32,541 |
| Jun 27, 2025 | 9.81 | 10.15 | 9.17 | 9.54 | 9.54 | 4.26% | 12,110 |
| Jun 26, 2025 | 9.31 | 11.00 | 9.15 | 9.15 | 9.15 | -10.03% | 5,014 |
| Jun 25, 2025 | 9.01 | 10.48 | 9.01 | 10.17 | 10.17 | 3.99% | 6,255 |
| Jun 24, 2025 | 9.00 | 9.78 | 8.59 | 9.78 | 9.78 | 11.39% | 4,725 |
| Jun 23, 2025 | 9.66 | 9.66 | 8.35 | 8.78 | 8.78 | 1.04% | 2,264 |
| Jun 20, 2025 | 9.66 | 9.66 | 8.76 | 8.69 | 8.69 | - | 4 |
| Jun 19, 2025 | 9.95 | 9.95 | 8.65 | 8.69 | 8.69 | -5.75% | 2,221 |