Pakistan Paper Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	50.100	52.900	50.100	52.900	40.745	1,000
2023-10-05	50.110	51.950	50.110	51.950	40.013	6,000
2023-10-04	51.000	51.690	51.000	51.690	39.813	1,500
2023-10-02	49.200	52.850	49.200	50.000	38.511	2,000
2023-09-28	50.110	51.000	49.500	50.990	39.273	6,500
2023-09-27	58.420	58.420	50.610	52.070	40.105	51,000
2023-09-26	54.340	54.340	54.340	54.340	41.854	16,000
2023-09-25	50.090	50.550	50.000	50.550	38.935	22,000
2023-09-22	46.690	47.020	46.500	47.020	36.216	36,000
2023-09-21	42.000	44.530	42.000	43.740	33.689	12,500
2023-09-20	42.140	42.140	40.700	41.420	31.903	2,500
2023-09-07	39.200	39.200	39.200	39.200	30.193	500
2023-09-04	37.200	37.200	37.200	37.200	28.652	20,000
2023-08-31	39.970	39.980	37.200	37.200	28.652	1,500
2023-08-30	38.500	38.500	37.660	38.080	29.330	1,000
2023-08-28	40.000	40.000	40.000	40.000	30.809	500
2023-08-23	42.000	42.000	42.000	42.000	32.349	500
2023-08-18	42.000	42.000	42.000	42.000	32.349	500
2023-08-09	42.990	44.110	42.990	43.880	33.797	6,000
2023-08-08	41.030	41.030	41.030	41.030	31.602	500
2023-08-07	41.600	41.600	41.600	41.600	32.041	500
2023-08-03	43.000	44.610	43.000	44.610	34.359	10,000
2023-07-31	41.600	41.600	41.500	41.500	31.964	2,000
2023-07-27	41.500	41.500	41.500	41.500	31.964	500
2023-07-19	42.110	42.110	42.000	42.000	32.349	6,500
2023-07-14	44.500	44.500	44.500	44.500	34.275	500
2023-07-13	44.000	44.200	43.850	44.200	34.044	6,000
2023-07-12	43.000	43.000	43.000	43.000	33.119	500
2023-07-11	42.640	43.000	42.000	42.000	32.349	5,000
2023-07-10	40.890	40.990	40.890	40.920	31.517	2,000
2023-07-05	39.000	39.000	39.000	39.000	30.039	4,000
2023-06-26	38.000	38.000	38.000	38.000	29.268	1,000
2023-06-23	37.500	37.500	37.500	37.500	28.883	1,000
2023-06-22	38.990	38.990	38.400	38.400	29.576	4,000
2023-06-21	38.160	38.160	38.150	38.150	29.384	1,000
2023-06-16	39.000	39.000	39.000	39.000	30.039	500
2023-06-12	40.000	40.000	40.000	40.000	30.809	2,500
2023-06-06	39.550	39.550	39.550	39.550	30.462	500
2023-05-29	40.000	40.100	40.000	40.080	30.870	6,500
2023-05-26	39.050	39.500	39.000	39.500	30.424	1,500
2023-05-25	40.000	40.000	40.000	40.000	30.809	3,000
2023-05-24	40.000	40.000	40.000	40.000	30.809	1,500
2023-05-22	39.800	39.800	39.800	39.800	30.655	500
2023-05-19	41.000	41.000	41.000	41.000	31.579	500
2023-05-18	40.010	41.000	40.010	41.000	31.579	1,000
2023-05-17	41.300	41.300	40.990	40.990	31.571	1,500
2023-05-16	41.500	41.800	41.300	41.300	31.810	4,000
2023-05-09	40.200	40.500	40.000	40.000	30.809	3,000
2023-05-05	39.550	39.550	39.550	39.550	30.462	1,000
2023-05-04	40.100	40.100	40.000	40.000	30.809	5,000
2023-04-27	40.980	44.340	40.980	42.340	32.611	26,500
2023-04-17	41.250	41.250	41.250	41.250	31.772	500
2023-04-13	40.050	40.050	40.050	40.050	30.847	1,000
2023-04-12	41.900	41.900	41.900	41.900	32.272	500
2023-04-10	41.000	41.000	41.000	41.000	31.579	500
2023-04-06	39.880	39.880	39.880	39.880	30.716	500
2023-04-03	37.100	37.100	37.100	37.100	28.575	500
2023-03-28	39.100	40.000	39.100	40.000	30.809	6,000
2023-03-20	42.000	42.000	41.200	42.000	32.349	5,500
2023-03-17	41.000	41.200	41.000	41.200	31.733	3,000

← NewerPage 13 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.