Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 51.510 | 54.000 | 51.510 | 53.000 | 40.822 | 10,000 |
| 2022-11-08 | 49.200 | 52.000 | 48.600 | 51.700 | 39.820 | 8,500 |
| 2022-11-07 | 51.060 | 58.650 | 51.060 | 52.160 | 40.175 | 12,000 |
| 2022-11-04 | 51.410 | 59.000 | 51.410 | 54.720 | 42.146 | 2,000 |
| 2022-11-03 | 55.560 | 55.560 | 55.560 | 55.560 | 42.793 | 500 |
| 2022-11-02 | 59.550 | 60.000 | 59.400 | 59.450 | 45.790 | 5,500 |
| 2022-11-01 | 64.210 | 64.220 | 64.210 | 64.210 | 49.456 | 2,000 |
| 2022-10-18 | 64.750 | 69.990 | 64.750 | 69.990 | 53.908 | 1,500 |
| 2022-10-10 | 70.000 | 70.000 | 70.000 | 70.000 | 53.915 | 6,500 |
| 2022-09-14 | 70.000 | 70.000 | 70.000 | 70.000 | 53.915 | 500 |
| 2022-08-29 | 71.500 | 71.500 | 68.000 | 68.000 | 52.375 | 1,500 |
| 2022-08-26 | 66.600 | 71.900 | 66.600 | 67.510 | 51.998 | 2,500 |
| 2022-08-15 | 72.000 | 72.000 | 72.000 | 72.000 | 55.456 | 1,000 |
| 2022-08-12 | 72.000 | 72.000 | 72.000 | 72.000 | 55.456 | 2,000 |
| 2022-08-05 | 70.000 | 70.000 | 70.000 | 70.000 | 53.915 | 500 |
| 2022-08-03 | 67.500 | 68.800 | 67.500 | 68.800 | 52.991 | 3,500 |
| 2022-08-01 | 64.000 | 64.000 | 64.000 | 64.000 | 49.294 | 500 |
| 2022-07-28 | 64.000 | 64.000 | 64.000 | 64.000 | 49.294 | 2,000 |
| 2022-07-27 | 64.000 | 64.000 | 64.000 | 64.000 | 49.294 | 500 |
| 2022-07-26 | 65.000 | 65.000 | 65.000 | 65.000 | 50.064 | 2,000 |
| 2022-07-25 | 65.000 | 65.000 | 65.000 | 65.000 | 50.064 | 500 |
| 2022-07-21 | 65.520 | 65.520 | 65.000 | 65.000 | 50.064 | 1,500 |
| 2022-07-19 | 68.010 | 68.010 | 68.000 | 68.000 | 52.375 | 2,000 |
| 2022-07-18 | 68.000 | 74.000 | 68.000 | 68.510 | 52.768 | 3,500 |
| 2022-07-15 | 76.000 | 76.270 | 71.260 | 73.090 | 56.295 | 49,000 |
| 2022-07-14 | 69.990 | 70.950 | 69.990 | 70.950 | 54.647 | 10,000 |
| 2022-07-13 | 66.000 | 66.000 | 66.000 | 66.000 | 50.834 | 1,000 |
| 2022-07-01 | 64.000 | 68.000 | 64.000 | 68.000 | 52.375 | 1,000 |
| 2022-06-28 | 64.720 | 69.950 | 64.720 | 69.000 | 53.145 | 191,500 |
| 2022-06-27 | 69.960 | 69.960 | 69.960 | 69.960 | 53.885 | 500 |
| 2022-06-20 | 72.000 | 72.000 | 72.000 | 72.000 | 55.456 | 21,000 |
| 2022-06-16 | 66.890 | 68.500 | 66.890 | 68.500 | 52.760 | 2,000 |
| 2022-06-15 | 72.900 | 72.900 | 63.750 | 63.750 | 49.101 | 2,000 |
| 2022-06-07 | 68.900 | 68.900 | 68.900 | 68.900 | 53.068 | 1,000 |
| 2022-06-01 | 64.650 | 64.650 | 64.650 | 64.650 | 49.795 | 500 |
| 2022-05-27 | 69.880 | 69.880 | 69.880 | 69.880 | 53.823 | 500 |
| 2022-05-20 | 68.950 | 68.950 | 68.950 | 68.950 | 53.107 | 500 |
| 2022-05-19 | 65.000 | 65.000 | 65.000 | 65.000 | 50.064 | 500 |
| 2022-05-11 | 69.500 | 69.500 | 69.500 | 69.500 | 53.530 | 500 |
| 2022-05-10 | 62.500 | 69.500 | 62.000 | 69.500 | 53.530 | 1,500 |
| 2022-05-09 | 64.000 | 66.000 | 64.000 | 66.000 | 50.834 | 1,000 |
| 2022-04-22 | 69.000 | 69.000 | 69.000 | 69.000 | 53.145 | 1,000 |
| 2022-04-21 | 65.560 | 65.560 | 65.550 | 65.550 | 50.488 | 1,000 |
| 2022-04-15 | 69.000 | 70.000 | 69.000 | 70.000 | 53.915 | 4,000 |
| 2022-04-14 | 70.000 | 70.000 | 68.780 | 70.000 | 53.915 | 1,000 |
| 2022-04-13 | 68.000 | 68.990 | 68.000 | 68.780 | 52.976 | 5,500 |
| 2022-04-12 | 68.530 | 69.500 | 68.530 | 68.830 | 53.014 | 4,000 |
| 2022-04-11 | 68.000 | 69.000 | 67.990 | 68.500 | 52.760 | 10,000 |
| 2022-03-31 | 64.000 | 68.500 | 64.000 | 68.500 | 52.760 | 1,500 |
| 2022-03-21 | 62.250 | 66.900 | 60.250 | 66.900 | 51.528 | 2,500 |
| 2022-03-17 | 70.000 | 70.000 | 65.130 | 65.130 | 50.164 | 1,000 |
| 2022-03-14 | 70.000 | 70.000 | 70.000 | 70.000 | 53.915 | 1,500 |
| 2022-03-07 | 63.250 | 69.900 | 63.250 | 69.900 | 53.838 | 1,500 |
| 2022-03-03 | 66.000 | 66.000 | 65.950 | 66.000 | 50.834 | 500 |
| 2022-03-01 | 68.450 | 68.450 | 68.450 | 68.450 | 50.796 | 500 |
| 2022-02-28 | 68.450 | 68.450 | 68.450 | 68.450 | 50.796 | 500 |
| 2022-02-25 | 74.000 | 74.000 | 74.000 | 74.000 | 54.915 | 500 |
| 2022-02-24 | 70.950 | 70.950 | 70.950 | 70.950 | 52.651 | 1,000 |
| 2022-02-22 | 65.500 | 70.950 | 65.500 | 70.950 | 52.651 | 1,000 |
| 2022-02-18 | 67.000 | 67.000 | 67.000 | 67.000 | 49.720 | 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.