Pakistan Paper Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	136.00	136.00	132.00	135.00	127.65	2,612
2026-07-21	135.10	136.00	135.10	135.50	128.12	1,820
2026-07-20	135.00	138.49	133.01	135.01	127.66	2,609
2026-07-17	135.00	138.99	135.00	135.48	128.10	327
2026-07-16	133.00	136.99	133.00	134.00	126.70	9,828
2026-07-15	134.90	137.99	128.01	133.02	125.78	5,303
2026-07-14	142.98	142.98	133.00	133.48	126.21	8,588
2026-07-13	141.00	141.76	138.85	139.23	131.65	5,906
2026-07-10	140.01	142.99	139.00	141.76	134.04	3,717
2026-07-09	137.00	145.00	137.00	140.44	132.79	28,530
2026-07-08	141.00	145.00	136.00	139.71	132.10	50,075
2026-07-07	140.99	145.00	138.01	142.34	134.59	85,898
2026-07-06	138.00	140.52	136.99	140.00	132.38	11,565
2026-07-03	138.00	139.89	132.00	136.67	129.23	9,062
2026-07-02	138.00	138.98	136.02	137.51	130.02	2,778
2026-07-01	134.00	139.90	134.00	136.83	129.38	29,946
2026-06-30	135.25	136.00	133.20	134.06	126.76	1,882
2026-06-29	135.00	136.00	133.00	136.00	128.59	3,258
2026-06-24	136.00	136.51	134.00	134.07	126.77	4,701
2026-06-23	137.00	137.02	135.00	135.03	127.68	3,147
2026-06-22	136.00	136.51	134.75	136.06	128.65	1,999
2026-06-19	134.00	137.99	132.50	135.01	127.66	16,642
2026-06-18	134.90	136.99	132.67	135.53	128.15	6,914
2026-06-17	133.00	135.80	132.65	134.88	127.53	10,433
2026-06-16	133.00	136.50	132.50	134.05	126.75	26,836
2026-06-15	131.00	134.90	128.60	132.00	124.81	46,909
2026-06-12	131.00	131.00	127.50	129.94	122.86	836
2026-06-11	129.95	132.00	120.15	130.88	123.75	7,980
2026-06-10	128.00	129.99	128.00	129.89	122.82	9,761
2026-06-09	126.99	130.00	126.00	127.59	120.64	4,929
2026-06-08	128.00	128.01	117.00	126.19	119.32	14,548
2026-06-05	128.99	130.97	128.11	129.20	122.16	5,335
2026-06-04	129.90	129.90	127.01	127.43	120.49	1,691
2026-06-03	129.89	129.89	126.70	128.05	121.08	3,562
2026-06-02	126.00	129.88	126.00	126.01	119.15	6,504
2026-06-01	128.01	130.99	125.00	126.77	119.87	44,621
2026-05-29	130.99	132.90	129.00	129.44	122.39	634
2026-05-25	129.90	132.94	128.05	129.98	122.90	15,669
2026-05-22	130.00	132.90	125.50	128.58	121.58	4,411
2026-05-21	130.00	131.00	128.31	130.06	122.98	3,151
2026-05-20	128.00	129.99	127.16	127.78	120.82	576
2026-05-19	129.90	130.00	127.00	127.32	120.39	2,285
2026-05-18	130.00	130.80	128.01	128.70	121.69	2,667
2026-05-15	133.00	134.00	130.56	133.00	125.76	795
2026-05-14	132.00	136.00	131.00	132.03	124.84	9,968
2026-05-13	131.00	138.00	131.00	131.36	124.21	4,533
2026-05-12	135.10	138.99	131.07	132.00	124.81	2,394
2026-05-11	139.00	139.85	131.09	134.15	126.84	7,512
2026-05-08	131.00	141.97	123.40	138.03	130.51	92,307
2026-05-07	132.50	133.99	131.52	131.75	124.58	6,487
2026-05-06	133.00	134.00	130.00	132.71	125.48	5,523
2026-05-05	130.99	134.00	128.00	132.64	125.42	4,679
2026-05-04	132.00	136.00	122.01	132.34	125.13	36,368
2026-04-30	130.01	131.50	126.00	131.01	123.88	13,014
2026-04-29	145.00	148.90	130.00	131.29	124.14	83,561
2026-04-28	139.80	142.80	138.00	142.80	135.02	95,511
2026-04-27	118.00	129.82	111.00	129.82	122.75	15,975
2026-04-24	121.75	121.90	118.00	118.02	111.59	430
2026-04-23	120.01	122.98	120.01	121.90	115.26	2,165
2026-04-22	120.01	122.00	120.00	121.79	115.16	3,428

← NewerPage 2 of 5 · 248 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.