Pakistan PVC Limited (PSX:PPVC)
Pakistan · Delayed Price · Currency is PKR 21.40
+0.54 (2.59%)
At close: Dec 19, 2025
Pakistan PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.86 | 21.48 | 20.50 | 21.40 | 21.40 | 2.59% | 2,519 |
| Dec 18, 2025 | 21.49 | 21.59 | 21.00 | 20.86 | 20.86 | - | 349 |
| Dec 17, 2025 | 21.53 | 22.00 | 19.86 | 20.86 | 20.86 | -4.88% | 685 |
| Dec 16, 2025 | 21.95 | 21.95 | 21.15 | 21.93 | 21.93 | 3.20% | 1,223 |
| Dec 15, 2025 | 20.11 | 21.93 | 20.11 | 21.25 | 21.25 | - | 140 |
| Dec 12, 2025 | 21.25 | 22.46 | 20.16 | 21.25 | 21.25 | - | 71 |
| Dec 11, 2025 | 21.05 | 21.40 | 20.24 | 21.25 | 21.25 | -2.30% | 1,427 |
| Dec 10, 2025 | 20.11 | 22.40 | 20.11 | 21.75 | 21.75 | 0.79% | 2,502 |
| Dec 9, 2025 | 19.05 | 22.68 | 19.05 | 21.58 | 21.58 | 4.66% | 7,998 |
| Dec 8, 2025 | 20.02 | 22.00 | 20.02 | 20.62 | 20.62 | -6.19% | 7,242 |
| Dec 5, 2025 | 22.00 | 22.84 | 19.50 | 21.98 | 21.98 | 5.88% | 5,774 |
| Dec 4, 2025 | 22.00 | 22.00 | 19.50 | 20.76 | 20.76 | 3.80% | 2,242 |
| Dec 3, 2025 | 19.70 | 20.00 | 19.01 | 20.00 | 20.00 | 1.73% | 6,450 |
| Dec 2, 2025 | 21.89 | 21.89 | 19.31 | 19.66 | 19.66 | -1.70% | 1,548 |
| Dec 1, 2025 | 20.01 | 20.01 | 19.27 | 20.00 | 20.00 | - | 5,593 |
| Nov 28, 2025 | 20.00 | 20.00 | 18.51 | 20.00 | 20.00 | - | 4,363 |
| Nov 27, 2025 | 20.00 | 20.49 | 19.90 | 20.00 | 20.00 | -0.05% | 3,446 |
| Nov 26, 2025 | 20.15 | 21.30 | 19.51 | 20.01 | 20.01 | - | 190 |
| Nov 25, 2025 | 20.88 | 20.89 | 19.84 | 20.01 | 20.01 | -0.94% | 58,386 |
| Nov 24, 2025 | 19.04 | 21.98 | 19.04 | 20.20 | 20.20 | -2.08% | 6,389 |
| Nov 21, 2025 | 23.20 | 23.49 | 20.06 | 20.63 | 20.63 | -3.82% | 24,715 |
| Nov 20, 2025 | 21.00 | 21.45 | 17.60 | 21.45 | 21.45 | 10.00% | 41,047 |
| Nov 19, 2025 | 19.20 | 19.50 | 18.01 | 19.50 | 19.50 | 9.98% | 58,496 |
| Nov 18, 2025 | 17.20 | 17.95 | 16.00 | 17.73 | 17.73 | 8.64% | 30,126 |
| Nov 17, 2025 | 16.48 | 16.74 | 14.80 | 16.32 | 16.32 | 7.23% | 6,302 |
| Nov 14, 2025 | 15.91 | 15.91 | 14.26 | 15.22 | 15.22 | 5.18% | 4,622 |
| Nov 13, 2025 | 14.40 | 14.47 | 14.40 | 14.47 | 14.47 | 10.04% | 8,126 |
| Nov 12, 2025 | 13.01 | 13.01 | 13.01 | 13.15 | 13.15 | - | 14 |
| Nov 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -6.07% | 11,750 |
| Nov 10, 2025 | 14.00 | 14.59 | 14.00 | 14.00 | 14.00 | 3.70% | 1,001 |
| Nov 7, 2025 | 14.80 | 14.80 | 12.51 | 13.50 | 13.50 | - | 443 |
| Nov 6, 2025 | 15.35 | 15.35 | 13.50 | 13.50 | 13.50 | -7.34% | 1,015 |
| Nov 5, 2025 | 14.30 | 16.00 | 14.00 | 14.57 | 14.57 | -5.27% | 10,900 |
| Nov 4, 2025 | 13.51 | 15.39 | 13.51 | 15.38 | 15.38 | 4.20% | 1,155 |
| Nov 3, 2025 | 16.80 | 17.10 | 14.29 | 14.76 | 14.76 | -7.05% | 17,962 |
| Oct 31, 2025 | 14.10 | 16.10 | 14.10 | 15.88 | 15.88 | 4.96% | 1,849 |
| Oct 29, 2025 | 14.02 | 14.11 | 14.02 | 15.13 | 15.13 | - | 2 |
| Oct 27, 2025 | 16.48 | 16.49 | 16.48 | 15.13 | 15.13 | - | 174 |
| Oct 24, 2025 | 16.00 | 16.00 | 15.11 | 15.13 | 15.13 | -5.73% | 5,600 |
| Oct 22, 2025 | 16.10 | 16.10 | 16.01 | 16.05 | 16.05 | -0.56% | 805 |
| Oct 21, 2025 | 16.99 | 18.50 | 16.07 | 16.14 | 16.14 | -4.21% | 5,600 |
| Oct 20, 2025 | 16.15 | 16.85 | 16.01 | 16.85 | 16.85 | 7.26% | 2,005 |
| Oct 17, 2025 | 16.70 | 16.73 | 15.50 | 15.71 | 15.71 | 3.29% | 889 |
| Oct 16, 2025 | 17.00 | 17.49 | 15.10 | 15.21 | 15.21 | -7.87% | 3,038 |
| Oct 15, 2025 | 17.95 | 17.95 | 16.05 | 16.51 | 16.51 | -0.90% | 2,005 |
| Oct 14, 2025 | 15.40 | 17.00 | 15.40 | 16.66 | 16.66 | 0.91% | 3,223 |
| Oct 13, 2025 | 16.40 | 16.40 | 16.40 | 16.51 | 16.51 | - | 33 |
| Oct 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 127 |
| Oct 9, 2025 | 16.02 | 16.80 | 16.02 | 16.51 | 16.51 | 1.29% | 3,614 |
| Oct 8, 2025 | 17.36 | 17.36 | 15.60 | 16.30 | 16.30 | -4.73% | 44,156 |