Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 70.000 | 71.000 | 68.650 | 70.000 | 61.187 | 10,000 |
| 2024-05-16 | 71.050 | 71.050 | 68.250 | 69.900 | 61.099 | 12,000 |
| 2024-05-15 | 72.250 | 72.250 | 72.250 | 72.250 | 63.154 | 2,000 |
| 2024-05-14 | 73.000 | 74.000 | 73.000 | 73.500 | 64.246 | 6,000 |
| 2024-05-13 | 72.750 | 73.000 | 72.750 | 72.970 | 63.783 | 10,000 |
| 2024-05-10 | 72.000 | 73.300 | 71.250 | 72.250 | 63.154 | 9,000 |
| 2024-05-09 | 70.890 | 70.900 | 70.890 | 70.900 | 61.974 | 3,000 |
| 2024-05-08 | 67.750 | 69.700 | 67.000 | 69.700 | 60.925 | 2,500 |
| 2024-05-07 | 68.670 | 68.700 | 68.450 | 68.700 | 60.050 | 3,500 |
| 2024-05-06 | 64.480 | 67.490 | 64.480 | 67.490 | 58.993 | 2,000 |
| 2024-05-03 | 64.000 | 64.950 | 62.000 | 64.450 | 56.336 | 5,500 |
| 2024-05-02 | 66.960 | 66.960 | 64.050 | 65.000 | 56.816 | 6,500 |
| 2024-04-30 | 67.450 | 68.990 | 67.450 | 68.220 | 59.631 | 2,000 |
| 2024-04-29 | 71.000 | 71.350 | 65.660 | 68.850 | 60.182 | 8,500 |
| 2024-04-26 | 72.400 | 74.500 | 72.000 | 72.840 | 60.610 | 14,000 |
| 2024-04-25 | 72.250 | 73.980 | 72.250 | 73.340 | 61.026 | 19,000 |
| 2024-04-24 | 70.000 | 71.500 | 68.000 | 71.430 | 59.437 | 53,000 |
| 2024-04-23 | 72.250 | 72.400 | 69.950 | 70.200 | 58.413 | 23,500 |
| 2024-04-22 | 73.500 | 73.500 | 71.400 | 72.330 | 60.186 | 13,500 |
| 2024-04-19 | 68.000 | 72.490 | 68.000 | 72.490 | 60.319 | 31,500 |
| 2024-04-17 | 67.500 | 67.500 | 67.000 | 67.430 | 56.108 | 3,500 |
| 2024-04-16 | 67.500 | 68.000 | 67.250 | 68.000 | 56.583 | 3,000 |
| 2024-04-15 | 68.750 | 68.750 | 68.500 | 68.500 | 56.999 | 1,000 |
| 2024-04-09 | 68.500 | 69.000 | 68.250 | 69.000 | 57.415 | 2,500 |
| 2024-04-08 | 70.190 | 70.190 | 67.000 | 69.450 | 57.789 | 2,500 |
| 2024-04-03 | 68.200 | 69.000 | 68.000 | 69.000 | 57.415 | 1,500 |
| 2024-04-02 | 67.000 | 68.000 | 67.000 | 67.000 | 55.750 | 4,000 |
| 2024-04-01 | 66.050 | 66.050 | 66.050 | 66.050 | 54.960 | 500 |
| 2024-03-29 | 67.250 | 67.250 | 67.250 | 67.250 | 55.958 | 500 |
| 2024-03-28 | 69.000 | 69.200 | 68.250 | 68.250 | 56.791 | 3,000 |
| 2024-03-27 | 68.000 | 69.250 | 68.000 | 68.000 | 56.583 | 13,500 |
| 2024-03-21 | 68.050 | 68.050 | 68.050 | 68.050 | 56.624 | 1,000 |
| 2024-03-18 | 69.450 | 69.450 | 69.450 | 69.450 | 57.789 | 1,000 |
| 2024-03-15 | 69.650 | 70.950 | 66.100 | 70.950 | 59.037 | 1,500 |
| 2024-03-14 | 71.000 | 71.000 | 71.000 | 71.000 | 59.079 | 1,000 |
| 2024-03-13 | 67.850 | 67.850 | 67.850 | 67.850 | 56.458 | 500 |
| 2024-03-12 | 68.990 | 68.990 | 68.990 | 68.990 | 57.406 | 500 |
| 2024-03-11 | 65.750 | 65.750 | 65.750 | 65.750 | 54.710 | 500 |
| 2024-03-07 | 61.750 | 65.350 | 61.750 | 65.350 | 54.378 | 1,000 |
| 2024-03-06 | 63.000 | 63.000 | 63.000 | 63.000 | 52.422 | 500 |
| 2024-03-04 | 64.200 | 64.200 | 63.500 | 63.500 | 52.838 | 1,500 |
| 2024-03-01 | 64.550 | 64.550 | 63.010 | 63.010 | 52.430 | 1,000 |
| 2024-02-28 | 64.000 | 65.200 | 64.000 | 65.200 | 54.253 | 1,000 |
| 2024-02-27 | 65.450 | 65.450 | 64.000 | 64.000 | 53.254 | 2,500 |
| 2024-02-26 | 65.000 | 66.650 | 63.000 | 66.650 | 55.459 | 31,500 |
| 2024-02-23 | 62.000 | 62.000 | 62.000 | 62.000 | 51.590 | 1,000 |
| 2024-02-22 | 61.950 | 62.000 | 61.950 | 62.000 | 51.590 | 1,000 |
| 2024-02-21 | 64.000 | 64.000 | 62.450 | 62.450 | 51.964 | 2,500 |
| 2024-02-20 | 59.000 | 62.890 | 59.000 | 62.890 | 52.331 | 30,000 |
| 2024-02-19 | 55.500 | 58.500 | 55.500 | 58.500 | 48.678 | 1,000 |
| 2024-02-16 | 58.000 | 58.000 | 58.000 | 58.000 | 48.262 | 500 |
| 2024-02-15 | 59.350 | 62.000 | 59.000 | 59.000 | 49.094 | 15,000 |
| 2024-02-13 | 59.400 | 60.000 | 59.400 | 60.000 | 49.926 | 2,500 |
| 2024-02-09 | 57.500 | 58.500 | 57.450 | 58.500 | 48.678 | 2,500 |
| 2024-02-07 | 55.900 | 59.000 | 55.900 | 58.000 | 48.262 | 13,000 |
| 2024-02-01 | 55.450 | 55.450 | 55.450 | 55.450 | 46.140 | 500 |
| 2024-01-30 | 56.000 | 56.850 | 53.500 | 56.000 | 46.597 | 500 |
| 2024-01-29 | 56.000 | 56.850 | 54.050 | 56.000 | 46.597 | 500 |
| 2024-01-23 | 56.000 | 57.000 | 54.400 | 56.000 | 46.597 | 500 |
| 2024-01-18 | 56.000 | 56.000 | 56.000 | 56.000 | 46.597 | 2,000 |
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.