Pakistan Paper Products Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	56.000	56.000	56.000	56.000	46.597	1,000
2024-01-15	55.500	55.500	55.200	55.200	45.932	2,000
2024-01-12	55.750	55.750	55.010	55.010	45.774	3,000
2024-01-10	61.000	61.000	57.300	57.370	47.737	8,000
2024-01-09	59.100	59.100	59.100	59.100	49.177	1,000
2024-01-08	62.000	63.000	58.010	62.000	51.590	8,000
2024-01-05	60.450	60.470	60.000	60.470	50.317	18,500
2024-01-04	57.000	57.750	56.250	56.250	46.805	4,500
2024-01-03	56.510	57.000	56.250	56.420	46.947	5,000
2024-01-02	56.100	58.500	55.200	58.500	48.678	3,500
2024-01-01	57.980	58.580	57.050	58.560	48.728	22,500
2023-12-29	60.500	60.500	54.000	54.490	45.341	10,500
2023-12-28	58.500	58.500	58.010	58.240	48.461	2,500
2023-12-22	60.550	60.560	60.550	60.550	50.383	2,000
2023-12-21	64.010	68.480	63.780	63.780	53.071	7,000
2023-12-20	68.940	68.940	68.930	68.930	57.356	1,000
2023-12-19	65.100	65.500	64.860	64.860	53.970	4,000
2023-12-15	72.000	72.000	69.350	70.120	58.347	2,000
2023-12-14	74.980	74.980	74.970	74.970	62.382	1,000
2023-12-13	76.750	76.750	69.510	73.540	61.192	9,000
2023-12-12	73.990	73.990	73.970	73.970	61.550	3,000
2023-12-11	74.120	74.120	69.980	71.980	59.894	9,500
2023-12-08	69.300	70.000	68.950	68.950	57.373	4,000
2023-12-07	74.500	74.500	69.500	70.480	58.646	47,500
2023-12-06	68.950	70.750	68.000	70.750	58.871	28,500
2023-12-05	65.800	65.810	62.550	65.810	54.760	17,000
2023-12-04	54.000	61.220	54.000	61.220	50.941	41,500
2023-12-01	56.950	56.950	56.950	56.950	47.388	1,000
2023-11-29	56.000	56.000	54.000	54.000	44.933	4,000
2023-11-28	55.000	55.000	55.000	55.000	45.765	5,000
2023-11-24	53.620	56.400	53.620	55.000	45.765	2,000
2023-11-23	54.900	56.000	54.900	55.150	45.890	4,000
2023-11-22	56.750	56.750	53.100	53.140	44.218	8,500
2023-11-21	53.500	54.500	51.710	54.300	45.183	8,500
2023-11-20	55.900	55.900	55.900	55.900	46.514	1,000
2023-11-17	53.510	53.510	53.510	53.510	44.526	500
2023-11-16	54.000	54.000	54.000	54.000	44.933	500
2023-11-15	54.500	55.540	54.500	55.500	46.181	10,000
2023-11-14	52.500	52.630	52.500	52.620	43.785	4,500
2023-11-13	54.000	54.000	54.000	54.000	44.933	1,000
2023-11-10	56.000	56.000	55.000	55.000	45.765	3,000
2023-11-08	54.500	54.500	54.500	54.500	45.349	500
2023-11-07	54.900	54.900	54.010	54.010	44.942	1,500
2023-11-06	54.000	54.000	53.300	53.430	44.459	1,500
2023-11-03	56.000	56.000	53.100	53.100	44.184	5,500
2023-11-02	53.250	56.010	53.250	55.190	45.923	9,000
2023-11-01	55.000	56.500	53.000	54.190	45.091	52,000
2023-10-31	51.000	52.680	51.000	52.680	43.835	25,500
2023-10-30	48.000	50.500	48.000	49.000	40.773	10,000
2023-10-27	48.500	49.010	48.000	48.500	40.357	5,500
2023-10-25	48.300	48.500	47.780	47.780	39.758	8,500
2023-10-24	51.990	53.750	50.010	51.650	42.978	29,000
2023-10-20	51.940	51.940	47.100	50.000	41.605	6,000
2023-10-19	51.850	54.850	51.850	53.790	41.430	12,500
2023-10-18	51.850	51.850	51.850	51.850	39.936	500
2023-10-13	50.000	51.000	50.000	51.000	39.281	1,500
2023-10-12	51.750	51.850	51.750	51.800	39.897	2,000
2023-10-11	50.500	51.000	50.100	50.400	38.819	8,500
2023-10-10	50.000	51.850	50.000	51.850	39.936	5,000
2023-10-09	52.900	52.900	50.000	50.100	38.588	8,500

← NewerPage 12 of 16 · 930 trading daysOlder →

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.