Pakistan PVC Limited (PSX:PPVC)
Pakistan · Delayed Price · Currency is PKR 17.84
-0.64 (-3.46%)
At close: Apr 20, 2026
Pakistan PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 20.00 | 20.00 | 16.76 | 17.84 | 17.84 | -3.46% | 3,383 |
| Apr 17, 2026 | 17.16 | 18.83 | 16.82 | 18.48 | 18.48 | 7.94% | 27,528 |
| Apr 16, 2026 | 16.10 | 19.55 | 16.10 | 17.12 | 17.12 | -3.66% | 2,984 |
| Apr 15, 2026 | 17.77 | 17.77 | 15.01 | 17.77 | 17.77 | 10.03% | 3,781 |
| Apr 14, 2026 | 15.02 | 17.99 | 15.01 | 16.15 | 16.15 | -2.65% | 2,260 |
| Apr 13, 2026 | 14.50 | 16.68 | 13.85 | 16.59 | 16.59 | 9.43% | 6,290 |
| Apr 10, 2026 | 17.22 | 17.70 | 15.16 | 15.16 | 15.16 | -7.56% | 2,250 |
| Apr 9, 2026 | 13.66 | 16.56 | 13.66 | 16.40 | 16.40 | 8.97% | 3,411 |
| Apr 8, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | 10.01% | 1,532 |
| Apr 7, 2026 | 14.60 | 14.92 | 13.01 | 13.68 | 13.68 | - | 57 |
| Apr 6, 2026 | 15.05 | 15.05 | 13.51 | 13.68 | 13.68 | - | 12 |
| Apr 3, 2026 | 13.68 | 14.79 | 13.68 | 13.68 | 13.68 | -8.37% | 1,504 |
| Apr 2, 2026 | 15.90 | 15.90 | 14.38 | 14.93 | 14.93 | -6.57% | 24,303 |
| Apr 1, 2026 | 16.00 | 16.20 | 13.39 | 15.98 | 15.98 | 8.05% | 1,589 |
| Mar 31, 2026 | 14.40 | 14.89 | 13.25 | 14.79 | 14.79 | 0.54% | 8,651 |
| Mar 30, 2026 | 12.75 | 14.98 | 12.58 | 14.71 | 14.71 | 5.22% | 29,320 |
| Mar 27, 2026 | 14.04 | 14.08 | 11.73 | 13.98 | 13.98 | 7.95% | 1,411 |
| Mar 26, 2026 | 13.20 | 15.38 | 12.79 | 12.95 | 12.95 | -7.57% | 26,738 |
| Mar 25, 2026 | 15.20 | 15.20 | 15.20 | 14.01 | 14.01 | - | 20 |
| Mar 24, 2026 | 15.38 | 15.38 | 12.96 | 14.01 | 14.01 | - | 190 |
| Mar 18, 2026 | 15.35 | 15.35 | 15.30 | 14.01 | 14.01 | - | 20 |
| Mar 17, 2026 | 15.38 | 15.38 | 12.90 | 14.01 | 14.01 | - | 57 |
| Mar 16, 2026 | 15.25 | 15.25 | 15.25 | 14.01 | 14.01 | - | 100 |
| Mar 13, 2026 | 13.01 | 14.80 | 12.75 | 14.01 | 14.01 | - | 5,470 |
| Mar 12, 2026 | 14.00 | 15.20 | 14.00 | 14.01 | 14.01 | - | 350 |
| Mar 11, 2026 | 13.01 | 14.99 | 13.01 | 14.01 | 14.01 | - | 6,205 |
| Mar 10, 2026 | 13.29 | 14.01 | 13.29 | 14.01 | 14.01 | -5.02% | 1,010 |
| Mar 6, 2026 | 14.01 | 14.01 | 14.01 | 14.75 | 14.75 | - | 1,546 |
| Mar 5, 2026 | 16.22 | 16.22 | 13.48 | 14.75 | 14.75 | - | 322 |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.75 | 14.75 | - | 60 |
| Mar 3, 2026 | 13.21 | 15.99 | 13.21 | 14.75 | 14.75 | 1.30% | 6,206 |
| Mar 2, 2026 | 14.30 | 15.86 | 14.28 | 14.56 | 14.56 | -8.20% | 7,656 |
| Feb 27, 2026 | 17.12 | 17.12 | 17.12 | 15.86 | 15.86 | - | 30 |
| Feb 26, 2026 | 15.61 | 18.46 | 15.60 | 15.86 | 15.86 | -5.48% | 925 |
| Feb 25, 2026 | 20.00 | 20.00 | 16.77 | 16.78 | 16.78 | -8.75% | 1,504 |
| Feb 24, 2026 | 19.00 | 19.00 | 16.32 | 18.39 | 18.39 | 2.17% | 59,294 |
| Feb 23, 2026 | 18.00 | 18.00 | 15.91 | 18.00 | 18.00 | 3.33% | 12,302 |
| Feb 18, 2026 | 18.50 | 18.50 | 18.45 | 17.42 | 17.42 | - | 100 |
| Feb 17, 2026 | 18.80 | 18.80 | 17.07 | 17.42 | 17.42 | - | 3 |
| Feb 16, 2026 | 18.00 | 18.00 | 17.41 | 17.42 | 17.42 | -7.24% | 805 |
| Feb 13, 2026 | 17.50 | 19.00 | 16.30 | 18.78 | 18.78 | 4.74% | 1,386 |
| Feb 12, 2026 | 19.52 | 19.52 | 17.10 | 17.93 | 17.93 | - | 155 |
| Feb 11, 2026 | 17.93 | 17.94 | 17.93 | 17.93 | 17.93 | 9.93% | 660 |
| Feb 10, 2026 | 15.70 | 16.25 | 15.70 | 16.31 | 16.31 | - | 11 |
| Feb 9, 2026 | 17.01 | 17.43 | 16.30 | 16.31 | 16.31 | - | 121 |
| Feb 6, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -7.54% | 800 |
| Feb 4, 2026 | 17.70 | 19.25 | 17.70 | 17.64 | 17.64 | - | 391 |
| Feb 3, 2026 | 19.00 | 19.00 | 17.71 | 17.64 | 17.64 | - | 174 |
| Feb 2, 2026 | 18.00 | 19.59 | 17.57 | 17.64 | 17.64 | -2.76% | 5,247 |
| Jan 30, 2026 | 19.88 | 19.88 | 17.90 | 18.14 | 18.14 | 0.39% | 2,025 |