Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 142.00 | 143.00 | 140.50 | 143.00 | 135.21 | 20,589 |
| 2026-01-21 | 144.00 | 145.00 | 141.51 | 142.76 | 134.99 | 11,469 |
| 2026-01-20 | 144.00 | 147.89 | 142.00 | 146.00 | 138.05 | 9,032 |
| 2026-01-19 | 144.00 | 148.00 | 143.00 | 146.01 | 138.06 | 17,617 |
| 2026-01-16 | 146.00 | 153.99 | 144.00 | 145.94 | 137.99 | 46,568 |
| 2026-01-15 | 143.60 | 147.00 | 140.03 | 145.00 | 137.10 | 24,909 |
| 2026-01-14 | 148.33 | 148.90 | 143.21 | 143.53 | 135.71 | 20,394 |
| 2026-01-13 | 141.01 | 148.50 | 140.02 | 143.90 | 136.06 | 11,909 |
| 2026-01-12 | 144.90 | 144.90 | 140.00 | 140.83 | 133.16 | 7,950 |
| 2026-01-09 | 143.85 | 144.89 | 140.26 | 143.89 | 136.05 | 5,396 |
| 2026-01-08 | 143.10 | 144.80 | 143.10 | 143.89 | 136.05 | 6,954 |
| 2026-01-07 | 143.00 | 144.99 | 142.99 | 143.46 | 135.65 | 9,280 |
| 2026-01-06 | 143.00 | 143.40 | 140.00 | 142.72 | 134.95 | 6,897 |
| 2026-01-05 | 143.50 | 145.00 | 141.00 | 143.17 | 135.37 | 7,076 |
| 2026-01-02 | 143.00 | 144.90 | 141.00 | 143.50 | 135.69 | 6,806 |
| 2026-01-01 | 142.00 | 149.00 | 141.00 | 142.58 | 134.82 | 18,035 |
| 2025-12-31 | 142.00 | 143.00 | 141.25 | 141.51 | 133.80 | 471 |
| 2025-12-30 | 143.00 | 144.00 | 141.10 | 141.63 | 133.92 | 2,021 |
| 2025-12-29 | 142.50 | 145.00 | 140.01 | 143.57 | 135.75 | 11,034 |
| 2025-12-26 | 147.00 | 148.00 | 136.00 | 141.16 | 133.47 | 9,637 |
| 2025-12-24 | 150.30 | 152.90 | 135.84 | 145.26 | 137.35 | 21,620 |
| 2025-12-23 | 154.85 | 154.85 | 150.30 | 150.93 | 142.71 | 11,036 |
| 2025-12-22 | 160.00 | 160.00 | 151.26 | 151.98 | 143.70 | 13,494 |
| 2025-12-19 | 150.58 | 155.00 | 149.00 | 151.35 | 143.11 | 54,873 |
| 2025-12-18 | 154.10 | 154.10 | 150.06 | 150.58 | 142.38 | 16,049 |
| 2025-12-17 | 158.50 | 159.90 | 153.00 | 154.01 | 145.62 | 30,272 |
| 2025-12-16 | 149.99 | 162.12 | 148.00 | 157.54 | 148.96 | 161,156 |
| 2025-12-15 | 138.01 | 149.75 | 138.00 | 147.45 | 139.42 | 50,823 |
| 2025-12-12 | 137.27 | 142.00 | 137.27 | 138.67 | 131.12 | 3,514 |
| 2025-12-11 | 138.55 | 139.15 | 136.00 | 138.65 | 131.10 | 5,716 |
| 2025-12-10 | 138.08 | 139.50 | 136.00 | 138.07 | 130.55 | 4,493 |
| 2025-12-09 | 136.79 | 138.00 | 135.90 | 137.91 | 130.40 | 7,480 |
| 2025-12-08 | 138.01 | 138.01 | 136.25 | 136.79 | 129.34 | 4,761 |
| 2025-12-05 | 139.00 | 139.01 | 137.05 | 138.01 | 130.49 | 777 |
| 2025-12-04 | 137.72 | 140.00 | 135.20 | 138.33 | 130.80 | 5,977 |
| 2025-12-03 | 138.00 | 138.00 | 136.80 | 137.03 | 129.57 | 3,136 |
| 2025-12-02 | 138.00 | 139.00 | 136.03 | 136.58 | 129.14 | 7,770 |
| 2025-12-01 | 138.00 | 140.50 | 137.90 | 138.33 | 130.80 | 8,003 |
| 2025-11-28 | 139.00 | 140.99 | 137.00 | 137.01 | 129.55 | 5,680 |
| 2025-11-27 | 138.00 | 139.00 | 137.00 | 138.32 | 130.79 | 3,334 |
| 2025-11-26 | 137.18 | 138.95 | 136.00 | 136.84 | 129.39 | 6,644 |
| 2025-11-25 | 137.00 | 140.00 | 136.15 | 137.00 | 129.54 | 6,229 |
| 2025-11-24 | 137.50 | 138.90 | 135.60 | 137.00 | 129.54 | 5,316 |
| 2025-11-21 | 137.50 | 137.50 | 135.00 | 136.11 | 128.70 | 4,812 |
| 2025-11-20 | 138.00 | 138.00 | 135.00 | 137.50 | 130.01 | 2,657 |
| 2025-11-19 | 139.90 | 142.00 | 134.00 | 136.09 | 128.68 | 18,729 |
| 2025-11-18 | 135.80 | 143.98 | 135.30 | 139.25 | 131.67 | 22,773 |
| 2025-11-17 | 134.51 | 136.95 | 134.51 | 135.01 | 127.66 | 10,560 |
| 2025-11-14 | 133.00 | 134.90 | 133.00 | 134.50 | 127.18 | 2,564 |
| 2025-11-13 | 133.00 | 134.90 | 132.00 | 132.73 | 125.50 | 1,598 |
| 2025-11-12 | 135.00 | 136.99 | 131.00 | 132.52 | 125.30 | 4,383 |
| 2025-11-11 | 139.00 | 139.00 | 132.00 | 133.57 | 126.30 | 7,282 |
| 2025-11-10 | 138.00 | 139.00 | 137.00 | 138.98 | 131.41 | 2,193 |
| 2025-11-07 | 139.50 | 139.50 | 138.00 | 138.00 | 130.48 | 6,435 |
| 2025-11-06 | 139.90 | 139.90 | 135.05 | 137.05 | 129.59 | 23,535 |
| 2025-11-05 | 135.05 | 140.00 | 135.05 | 139.51 | 131.91 | 2,268 |
| 2025-11-04 | 137.60 | 139.00 | 135.00 | 137.70 | 130.20 | 14,819 |
| 2025-11-03 | 140.00 | 140.00 | 137.00 | 137.30 | 129.82 | 10,983 |
| 2025-10-31 | 137.00 | 139.50 | 137.00 | 138.45 | 130.91 | 9,224 |
| 2025-10-30 | 140.00 | 140.00 | 135.00 | 135.06 | 127.70 | 27,257 |
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.