Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 88.400 | 88.400 | 82.000 | 84.010 | 73.433 | 2,892 |
| 2024-08-20 | 88.000 | 88.000 | 84.000 | 87.160 | 76.186 | 129 |
| 2024-08-19 | 83.050 | 87.800 | 83.050 | 87.160 | 76.186 | 4,292 |
| 2024-08-16 | 87.440 | 87.440 | 82.120 | 85.750 | 74.954 | 1,792 |
| 2024-08-15 | 82.350 | 85.000 | 82.350 | 83.310 | 72.821 | 1,812 |
| 2024-08-13 | 84.000 | 84.000 | 84.000 | 84.000 | 73.424 | 1,017 |
| 2024-08-12 | 86.000 | 86.940 | 83.000 | 83.030 | 72.576 | 1,520 |
| 2024-08-09 | 87.340 | 87.340 | 83.750 | 83.750 | 73.206 | 117 |
| 2024-08-08 | 84.030 | 85.000 | 83.720 | 83.750 | 73.206 | 4,770 |
| 2024-08-07 | 84.010 | 88.240 | 83.230 | 85.840 | 75.033 | 296 |
| 2024-08-06 | 88.700 | 88.700 | 87.000 | 87.520 | 76.501 | 503 |
| 2024-08-05 | 83.190 | 90.000 | 83.190 | 86.040 | 75.207 | 1,007 |
| 2024-08-02 | 90.000 | 90.000 | 84.000 | 89.900 | 78.581 | 705 |
| 2024-08-01 | 87.850 | 87.900 | 87.850 | 87.850 | 76.789 | 508 |
| 2024-07-31 | 90.000 | 90.980 | 85.000 | 86.130 | 75.286 | 4,391 |
| 2024-07-30 | 95.500 | 95.500 | 93.500 | 93.750 | 81.947 | 575 |
| 2024-07-29 | 94.000 | 97.900 | 92.000 | 96.950 | 84.744 | 925 |
| 2024-07-26 | 95.000 | 97.000 | 86.410 | 96.710 | 84.534 | 2,333 |
| 2024-07-25 | 90.150 | 95.000 | 88.000 | 94.780 | 82.847 | 1,772 |
| 2024-07-24 | 86.410 | 92.930 | 86.410 | 92.390 | 80.758 | 1,600 |
| 2024-07-23 | 86.000 | 90.000 | 85.020 | 89.940 | 78.616 | 1,269 |
| 2024-07-22 | 102.76 | 108.00 | 91.840 | 92.230 | 80.618 | 5,216 |
| 2024-07-19 | 100.00 | 102.79 | 96.850 | 102.04 | 89.193 | 6,767 |
| 2024-07-18 | 82.810 | 99.750 | 82.810 | 99.420 | 86.903 | 37,334 |
| 2024-07-15 | 94.470 | 94.470 | 89.000 | 91.100 | 79.630 | 97,925 |
| 2024-07-12 | 88.200 | 88.890 | 88.200 | 88.890 | 77.699 | 64,383 |
| 2024-07-11 | 75.000 | 81.180 | 75.000 | 81.180 | 70.959 | 47,209 |
| 2024-07-10 | 77.000 | 77.000 | 74.000 | 74.140 | 64.806 | 12,088 |
| 2024-07-09 | 74.500 | 77.480 | 74.500 | 75.520 | 66.012 | 52,455 |
| 2024-07-08 | 73.000 | 75.000 | 73.000 | 73.070 | 63.870 | 9,700 |
| 2024-07-05 | 74.570 | 76.990 | 73.000 | 73.680 | 64.403 | 9,711 |
| 2024-07-04 | 77.800 | 77.800 | 75.800 | 75.800 | 66.257 | 135 |
| 2024-07-03 | 77.190 | 77.980 | 75.000 | 75.800 | 66.257 | 11,542 |
| 2024-07-02 | 77.000 | 77.000 | 76.550 | 76.660 | 67.008 | 375 |
| 2024-07-01 | 76.990 | 76.990 | 76.660 | 76.660 | 67.008 | 145 |
| 2024-06-28 | 76.990 | 77.000 | 74.010 | 76.660 | 67.008 | 1,365 |
| 2024-06-26 | 74.850 | 77.250 | 74.000 | 76.320 | 66.711 | 3,015 |
| 2024-06-25 | 74.550 | 76.990 | 74.550 | 76.250 | 66.650 | 11,555 |
| 2024-06-24 | 74.500 | 76.000 | 74.500 | 76.000 | 66.431 | 30,460 |
| 2024-06-21 | 74.900 | 75.400 | 74.000 | 74.000 | 64.683 | 223 |
| 2024-06-20 | 73.980 | 74.780 | 73.000 | 74.000 | 64.683 | 602 |
| 2024-06-14 | 74.510 | 76.000 | 70.400 | 73.430 | 64.185 | 7,220 |
| 2024-06-13 | 74.000 | 75.800 | 74.000 | 75.530 | 66.021 | 2,652 |
| 2024-06-12 | 73.650 | 74.980 | 72.600 | 72.940 | 63.757 | 1,255 |
| 2024-06-11 | 74.940 | 74.980 | 72.150 | 74.980 | 65.540 | 167 |
| 2024-06-10 | 74.950 | 74.980 | 74.000 | 74.980 | 65.540 | 102 |
| 2024-06-07 | 74.990 | 75.000 | 73.000 | 74.980 | 65.540 | 3,714 |
| 2024-06-06 | 71.890 | 75.000 | 71.850 | 73.790 | 64.500 | 16,725 |
| 2024-06-05 | 72.190 | 72.500 | 70.020 | 71.010 | 62.070 | 5,734 |
| 2024-06-04 | 72.500 | 74.000 | 72.000 | 73.280 | 64.054 | 2,500 |
| 2024-06-03 | 72.000 | 75.010 | 71.120 | 73.540 | 64.281 | 54,986 |
| 2024-05-31 | 70.150 | 72.000 | 70.000 | 72.000 | 62.935 | 7,202 |
| 2024-05-30 | 71.850 | 74.750 | 69.020 | 72.510 | 63.381 | 14,019 |
| 2024-05-29 | 74.000 | 74.000 | 72.100 | 73.350 | 64.115 | 900 |
| 2024-05-27 | 71.990 | 74.990 | 71.990 | 73.110 | 63.905 | 8,701 |
| 2024-05-24 | 72.250 | 72.250 | 71.750 | 72.000 | 62.935 | 1,000 |
| 2024-05-23 | 75.000 | 75.000 | 72.500 | 73.220 | 64.001 | 6,000 |
| 2024-05-22 | 68.000 | 73.090 | 67.000 | 73.090 | 63.888 | 63,500 |
| 2024-05-21 | 68.150 | 68.150 | 67.990 | 67.990 | 59.430 | 1,500 |
| 2024-05-20 | 70.000 | 70.000 | 67.000 | 68.690 | 60.042 | 10,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 8.0000 PKR |
| 2025-10-03 | 5.0000 PKR |
| 2024-10-18 | 4.0000 PKR |
| 2024-04-29 | 3.5000 PKR |
| 2023-10-20 | 4.0000 PKR |
| 2022-03-02 | 2.5000 PKR |
| 2021-10-14 | 3.0000 PKR |
| 2021-03-09 | 2.0000 PKR |
| 2020-10-13 | 1.2500 PKR |
| 2019-10-14 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.