Pakistan Paper Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	41.900	42.000	41.900	41.900	32.272	1,500
2023-03-13	42.900	43.000	42.000	42.000	32.349	4,000
2023-03-10	40.100	42.000	40.100	41.900	32.272	16,000
2023-03-09	41.100	41.520	41.100	41.520	31.980	1,000
2023-03-01	43.120	43.120	43.120	43.120	33.212	500
2023-02-27	46.310	46.310	46.310	46.310	35.669	500
2023-02-22	49.000	49.000	49.000	49.000	37.741	500
2023-02-21	48.600	49.500	48.570	48.570	37.410	25,000
2023-02-20	53.000	53.000	46.600	52.500	40.437	2,000
2023-02-17	49.980	49.980	46.400	49.480	38.110	1,500
2023-02-16	49.980	49.980	48.480	48.480	37.340	2,500
2023-02-15	51.980	51.980	51.980	51.980	40.036	1,000
2023-02-14	48.700	50.000	48.020	48.370	37.256	8,000
2023-02-13	50.500	50.500	50.000	50.000	38.511	1,500
2023-02-09	52.000	52.000	52.000	52.000	40.051	500
2023-02-08	51.760	57.900	51.760	53.000	40.822	2,500
2023-02-02	55.950	55.950	55.950	55.950	43.094	500
2023-02-01	51.000	53.000	51.000	53.000	40.822	1,500
2023-01-31	54.490	58.903	54.490	54.490	41.969	4,000
2023-01-27	59.950	59.950	59.950	59.950	46.175	500
2023-01-25	57.990	57.990	57.990	57.990	44.665	500
2023-01-24	55.410	55.410	55.410	55.410	42.678	2,500
2023-01-23	59.900	59.900	59.900	59.900	46.136	500
2023-01-20	59.660	59.660	54.000	57.900	44.596	1,500
2023-01-19	55.500	55.500	55.500	55.500	42.747	500
2023-01-18	59.990	59.990	59.990	59.990	46.205	500
2023-01-17	53.900	57.990	53.900	57.990	44.665	12,000
2023-01-16	58.250	58.250	58.250	58.250	44.865	500
2023-01-13	58.250	58.250	58.250	58.250	44.865	500
2023-01-12	56.000	56.000	55.260	55.270	42.570	3,500
2023-01-10	56.000	56.000	56.000	56.000	43.132	500
2023-01-04	56.000	56.000	56.000	56.000	43.132	1,000
2023-01-03	56.500	56.500	56.110	56.110	43.217	2,500
2023-01-02	53.100	56.500	53.100	55.550	42.786	3,000
2022-12-29	56.570	56.570	56.570	56.570	43.571	500
2022-12-28	55.500	61.000	55.500	61.000	46.983	1,500
2022-12-27	54.210	59.950	54.210	59.880	46.121	1,500
2022-12-26	59.000	59.000	58.230	58.230	44.850	8,500
2022-12-23	62.950	62.950	62.950	62.950	48.485	7,500
2022-12-22	62.950	62.950	62.950	62.950	48.485	500
2022-12-21	59.950	59.950	59.950	59.950	46.175	1,500
2022-12-16	57.000	57.000	57.000	57.000	43.903	500
2022-12-14	57.000	57.000	57.000	57.000	43.903	1,000
2022-12-13	57.010	57.010	57.010	57.010	43.910	1,500
2022-12-07	55.300	59.120	53.700	57.750	44.480	33,500
2022-12-05	55.510	55.510	55.000	55.000	42.362	2,000
2022-12-01	58.890	59.000	54.500	59.000	45.443	23,500
2022-11-30	59.790	59.790	56.010	56.600	43.594	13,000
2022-11-29	57.790	57.790	57.790	57.790	44.511	500
2022-11-28	55.170	56.500	55.170	56.000	43.132	12,500
2022-11-25	57.000	60.200	57.000	59.630	45.928	64,500
2022-11-24	51.550	56.970	51.550	56.000	43.132	6,500
2022-11-23	50.150	53.010	50.150	53.010	40.829	1,000
2022-11-21	52.350	52.350	52.350	52.350	40.321	500
2022-11-18	61.600	61.600	56.070	56.070	43.186	1,000
2022-11-17	59.250	59.250	59.250	59.250	45.635	500
2022-11-16	55.200	59.920	55.200	59.920	46.152	1,000
2022-11-15	57.000	60.590	56.050	59.500	45.828	8,000
2022-11-14	60.590	60.590	60.590	60.590	46.668	500
2022-11-11	56.800	56.800	56.800	56.800	43.748	500

← NewerPage 14 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.