Pakistan PVC Limited (PSX:PPVC)
Pakistan · Delayed Price · Currency is PKR 17.06
-0.51 (-2.90%)
At close: Oct 19, 2026
Pakistan PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 17.50 | 18.00 | 17.00 | 17.06 | 17.06 | -2.90% | 28,508 |
| Oct 16, 2026 | 18.35 | 18.98 | 16.95 | 17.57 | 17.57 | -2.87% | 106,106 |
| Oct 15, 2026 | 20.50 | 20.50 | 17.81 | 18.09 | 18.09 | -8.17% | 74,043 |
| Oct 14, 2026 | 19.31 | 20.30 | 19.22 | 19.70 | 19.70 | 2.02% | 52,820 |
| Oct 13, 2026 | 20.25 | 20.25 | 19.01 | 19.31 | 19.31 | -0.31% | 18,480 |
| Oct 12, 2026 | 20.30 | 20.30 | 18.35 | 19.37 | 19.37 | 2.05% | 136,984 |
| Oct 9, 2026 | 17.70 | 19.32 | 17.70 | 18.98 | 18.98 | 8.09% | 290,006 |
| Oct 8, 2026 | 17.98 | 19.49 | 16.14 | 17.56 | 17.56 | -0.90% | 573,657 |
| Oct 7, 2026 | 18.60 | 18.60 | 17.70 | 17.72 | 17.72 | -1.72% | 10,177 |
| Oct 6, 2026 | 17.95 | 18.68 | 17.52 | 18.03 | 18.03 | 6.18% | 30,006 |
| Oct 5, 2026 | 17.99 | 17.99 | 16.52 | 16.98 | 16.98 | -2.69% | 51,789 |
| Oct 2, 2026 | 18.45 | 18.45 | 17.11 | 17.45 | 17.45 | -5.42% | 18,457 |
| Oct 1, 2026 | 18.50 | 18.65 | 18.00 | 18.45 | 18.45 | 1.15% | 24,967 |
| Sep 30, 2026 | 19.00 | 19.00 | 17.75 | 18.24 | 18.24 | -1.08% | 32,128 |
| Sep 29, 2026 | 17.50 | 19.75 | 17.50 | 18.44 | 18.44 | -0.49% | 257,619 |
| Sep 28, 2026 | 19.00 | 19.45 | 18.40 | 18.53 | 18.53 | -6.41% | 44,367 |
| Sep 25, 2026 | 22.95 | 22.95 | 19.80 | 19.80 | 19.80 | -10.00% | 226,194 |
| Sep 24, 2026 | 23.49 | 23.75 | 21.40 | 22.00 | 22.00 | -7.49% | 87,514 |
| Sep 23, 2026 | 25.15 | 25.50 | 23.22 | 23.78 | 23.78 | -5.45% | 54,050 |
| Sep 22, 2026 | 25.50 | 28.40 | 25.00 | 25.15 | 25.15 | -3.75% | 75,302 |
| Sep 21, 2026 | 26.50 | 27.50 | 25.65 | 26.13 | 26.13 | -2.21% | 8,828 |
| Sep 18, 2026 | 27.50 | 28.25 | 25.75 | 26.72 | 26.72 | -4.37% | 34,988 |
| Sep 17, 2026 | 29.00 | 30.00 | 27.50 | 27.94 | 27.94 | -4.09% | 15,803 |
| Sep 16, 2026 | 28.00 | 30.00 | 27.30 | 29.13 | 29.13 | 1.64% | 21,611 |
| Sep 15, 2026 | 31.49 | 31.97 | 28.56 | 28.66 | 28.66 | -9.02% | 35,388 |
| Sep 14, 2026 | 30.02 | 36.25 | 30.02 | 31.50 | 31.50 | -4.40% | 102,241 |
| Sep 11, 2026 | 33.00 | 34.00 | 27.88 | 32.95 | 32.95 | 6.57% | 55,305 |
| Sep 10, 2026 | 33.99 | 33.99 | 30.88 | 30.92 | 30.92 | -9.88% | 41,772 |
| Sep 9, 2026 | 34.61 | 37.00 | 34.31 | 34.31 | 34.31 | -9.99% | 33,661 |
| Sep 8, 2026 | 44.00 | 45.00 | 37.66 | 38.12 | 38.12 | -8.89% | 57,911 |
| Sep 7, 2026 | 41.00 | 41.84 | 38.00 | 41.84 | 41.84 | 9.99% | 118,432 |
| Sep 4, 2026 | 36.50 | 38.04 | 32.00 | 38.04 | 38.04 | 10.01% | 109,683 |
| Sep 3, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 9.99% | 30,192 |
| Sep 2, 2026 | 28.59 | 31.44 | 26.93 | 31.44 | 31.44 | 10.01% | 70,494 |
| Sep 1, 2026 | 28.15 | 28.99 | 25.44 | 28.58 | 28.58 | 5.00% | 8,557 |
| Aug 31, 2026 | 25.11 | 27.89 | 24.61 | 27.22 | 27.22 | 0.15% | 14,886 |
| Aug 28, 2026 | 29.00 | 29.00 | 26.43 | 27.18 | 27.18 | -7.46% | 21,839 |
| Aug 27, 2026 | 32.25 | 32.25 | 29.02 | 29.37 | 29.37 | -3.29% | 35,319 |
| Aug 25, 2026 | 29.50 | 30.66 | 25.30 | 30.37 | 30.37 | 8.97% | 88,735 |
| Aug 24, 2026 | 25.99 | 27.87 | 24.28 | 27.87 | 27.87 | 9.98% | 37,541 |
| Aug 21, 2026 | 24.99 | 26.40 | 23.00 | 25.34 | 25.34 | 3.72% | 11,319 |
| Aug 20, 2026 | 25.90 | 25.99 | 24.01 | 24.43 | 24.43 | -3.25% | 1,126 |
| Aug 19, 2026 | 26.90 | 26.90 | 24.23 | 25.25 | 25.25 | - | 346 |
| Aug 18, 2026 | 26.77 | 26.77 | 24.57 | 25.25 | 25.25 | -4.72% | 4,219 |
| Aug 17, 2026 | 26.10 | 27.65 | 26.06 | 26.50 | 26.50 | 1.61% | 7,927 |
| Aug 13, 2026 | 25.00 | 26.84 | 23.50 | 26.08 | 26.08 | 6.89% | 46,746 |
| Aug 12, 2026 | 24.70 | 25.55 | 23.50 | 24.40 | 24.40 | 5.04% | 9,326 |
| Aug 11, 2026 | 23.35 | 24.70 | 22.88 | 23.23 | 23.23 | -3.21% | 919 |
| Aug 10, 2026 | 24.99 | 24.99 | 23.00 | 24.00 | 24.00 | -0.66% | 12,698 |
| Aug 7, 2026 | 25.45 | 25.45 | 23.00 | 24.16 | 24.16 | -0.74% | 6,223 |