Skip to main content
logo
Pakistan PVC Limited (PSX:PPVC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.52
+0.29 (1.68%)
At close: Jun 3, 2026

Pakistan PVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.5418.8017.2317.2317.23-1.77%8,322
Jun 1, 202619.1919.1917.0517.5417.54-6.65%2,647
May 29, 202616.6419.5516.6418.7918.795.74%6,624
May 25, 202617.7417.7716.0417.7717.7710.03%4,414
May 21, 202618.3918.4015.4216.1516.15-4.49%2,140
May 20, 202616.8119.6016.8016.9116.91-6.16%5,572
May 19, 202620.2920.2918.0218.0218.02-6.15%1,400
May 18, 202619.2019.4019.2019.2019.20-1.74%504
May 15, 202618.1119.9017.3619.5419.542.09%4,167
May 13, 202619.7919.7918.1619.1419.14-6
May 12, 202619.0019.6018.0219.1419.144.88%5,569
May 11, 202616.0018.9016.0018.2518.255.07%13,453
May 8, 202618.9918.9917.5117.3717.37-3
May 7, 202618.9019.1817.1517.3717.37-0.40%27,440
May 6, 202615.0117.6015.0117.4417.449.00%1,256
May 5, 202616.0016.0014.5516.0016.008.25%6,997
May 4, 202615.4517.2414.6214.7814.78-5.86%1,035
Apr 30, 202615.9916.0015.9915.7015.70-100
Apr 29, 202618.4518.4515.4415.7015.70-6.60%603
Apr 28, 202615.3716.9013.9016.8116.819.37%17,692
Apr 27, 202616.7916.7915.3715.3715.370.46%2,506
Apr 24, 202614.9417.6914.9415.3015.30-6.13%1,112
Apr 23, 202617.0017.0016.0016.3016.30-605
Apr 22, 202618.5018.5015.6616.3016.30-4.17%4,021
Apr 21, 202616.2617.5016.2617.0117.01-4.65%7,753
Apr 20, 202620.0020.0016.7617.8417.84-3.46%3,383
Apr 17, 202617.1618.8316.8218.4818.487.94%27,528
Apr 16, 202616.1019.5516.1017.1217.12-3.66%2,984
Apr 15, 202617.7717.7715.0117.7717.7710.03%3,781
Apr 14, 202615.0217.9915.0116.1516.15-2.65%2,260
Apr 13, 202614.5016.6813.8516.5916.599.43%6,290
Apr 10, 202617.2217.7015.1615.1615.16-7.56%2,250
Apr 9, 202613.6616.5613.6616.4016.408.97%3,411
Apr 8, 202615.0515.0515.0015.0515.0510.01%1,532
Apr 7, 202614.6014.9213.0113.6813.68-57
Apr 6, 202615.0515.0513.5113.6813.68-12
Apr 3, 202613.6814.7913.6813.6813.68-8.37%1,504
Apr 2, 202615.9015.9014.3814.9314.93-6.57%24,303
Apr 1, 202616.0016.2013.3915.9815.988.05%1,589
Mar 31, 202614.4014.8913.2514.7914.790.54%8,651
Mar 30, 202612.7514.9812.5814.7114.715.22%29,320
Mar 27, 202614.0414.0811.7313.9813.987.95%1,411
Mar 26, 202613.2015.3812.7912.9512.95-7.57%26,738
Mar 25, 202615.2015.2015.2014.0114.01-20
Mar 24, 202615.3815.3812.9614.0114.01-190
Mar 18, 202615.3515.3515.3014.0114.01-20
Mar 17, 202615.3815.3812.9014.0114.01-57
Mar 16, 202615.2515.2515.2514.0114.01-100
Mar 13, 202613.0114.8012.7514.0114.01-5,470
Mar 12, 202614.0015.2014.0014.0114.01-350