Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 145.66 | 145.66 | 135.00 | 137.10 | 129.63 | 12,466 |
| 2025-10-28 | 145.00 | 146.00 | 143.00 | 143.43 | 135.62 | 17,973 |
| 2025-10-27 | 147.00 | 149.00 | 143.00 | 143.91 | 136.07 | 25,952 |
| 2025-10-24 | 149.00 | 149.90 | 145.00 | 146.48 | 138.50 | 4,740 |
| 2025-10-23 | 149.90 | 152.80 | 149.00 | 149.03 | 140.91 | 10,923 |
| 2025-10-22 | 149.50 | 150.00 | 147.51 | 149.76 | 141.60 | 4,673 |
| 2025-10-21 | 149.80 | 149.90 | 147.00 | 148.41 | 140.33 | 11,891 |
| 2025-10-20 | 147.11 | 150.00 | 147.11 | 148.67 | 140.57 | 3,913 |
| 2025-10-17 | 150.11 | 151.90 | 150.05 | 150.60 | 142.40 | 1,769 |
| 2025-10-16 | 149.65 | 154.73 | 149.00 | 151.02 | 142.80 | 4,926 |
| 2025-10-15 | 151.72 | 154.00 | 148.01 | 149.65 | 141.50 | 15,051 |
| 2025-10-14 | 148.00 | 156.95 | 148.00 | 151.56 | 143.31 | 16,440 |
| 2025-10-13 | 147.01 | 150.50 | 145.01 | 147.92 | 139.86 | 11,379 |
| 2025-10-10 | 155.00 | 155.00 | 150.00 | 151.87 | 143.60 | 7,939 |
| 2025-10-09 | 157.00 | 158.50 | 154.00 | 155.08 | 146.63 | 8,744 |
| 2025-10-08 | 160.00 | 160.00 | 156.00 | 156.88 | 148.34 | 7,845 |
| 2025-10-07 | 160.00 | 163.99 | 158.00 | 159.31 | 150.63 | 5,319 |
| 2025-10-06 | 163.00 | 163.00 | 158.11 | 160.48 | 151.74 | 18,281 |
| 2025-10-03 | 167.99 | 167.99 | 160.50 | 162.23 | 153.40 | 61,357 |
| 2025-10-02 | 167.35 | 169.94 | 166.50 | 168.23 | 154.34 | 47,219 |
| 2025-10-01 | 167.00 | 168.50 | 166.50 | 167.35 | 153.53 | 43,236 |
| 2025-09-30 | 166.00 | 167.00 | 165.26 | 166.53 | 152.78 | 21,300 |
| 2025-09-29 | 163.75 | 167.89 | 163.75 | 165.20 | 151.56 | 57,039 |
| 2025-09-26 | 163.39 | 164.00 | 161.50 | 163.75 | 150.23 | 30,956 |
| 2025-09-25 | 164.70 | 164.70 | 162.00 | 163.39 | 149.90 | 19,755 |
| 2025-09-24 | 164.99 | 165.50 | 160.50 | 163.16 | 149.69 | 40,924 |
| 2025-09-23 | 165.65 | 167.98 | 162.50 | 163.27 | 149.79 | 14,254 |
| 2025-09-22 | 165.40 | 167.90 | 160.00 | 165.65 | 151.97 | 38,870 |
| 2025-09-19 | 164.00 | 166.20 | 164.00 | 165.40 | 151.74 | 13,851 |
| 2025-09-18 | 166.00 | 166.00 | 163.50 | 164.53 | 150.95 | 14,884 |
| 2025-09-17 | 165.01 | 166.49 | 163.51 | 164.78 | 151.18 | 15,948 |
| 2025-09-16 | 165.01 | 167.00 | 164.00 | 165.03 | 151.40 | 36,775 |
| 2025-09-15 | 174.00 | 174.98 | 162.90 | 163.78 | 150.26 | 124,167 |
| 2025-09-12 | 178.01 | 184.00 | 170.00 | 172.84 | 158.57 | 98,111 |
| 2025-09-11 | 170.00 | 185.99 | 170.00 | 177.72 | 163.05 | 151,118 |
| 2025-09-10 | 170.00 | 173.25 | 168.00 | 170.02 | 155.98 | 19,305 |
| 2025-09-09 | 170.50 | 173.50 | 160.01 | 169.95 | 155.92 | 41,637 |
| 2025-09-08 | 173.00 | 174.90 | 170.00 | 171.02 | 156.90 | 28,410 |
| 2025-09-05 | 170.10 | 177.00 | 157.10 | 173.08 | 158.79 | 25,525 |
| 2025-09-04 | 176.90 | 176.90 | 159.30 | 172.68 | 158.42 | 38,936 |
| 2025-09-03 | 177.03 | 179.89 | 176.20 | 176.90 | 162.29 | 34,386 |
| 2025-09-02 | 180.00 | 180.00 | 177.00 | 177.03 | 162.41 | 16,221 |
| 2025-09-01 | 182.00 | 182.00 | 175.00 | 178.48 | 163.74 | 57,852 |
| 2025-08-29 | 178.55 | 180.20 | 178.00 | 178.41 | 163.68 | 8,128 |
| 2025-08-28 | 176.10 | 183.00 | 176.00 | 178.53 | 163.79 | 47,823 |
| 2025-08-27 | 179.40 | 182.00 | 176.00 | 177.20 | 162.57 | 26,579 |
| 2025-08-26 | 178.00 | 183.00 | 174.50 | 179.85 | 165.00 | 199,105 |
| 2025-08-25 | 178.00 | 181.96 | 177.00 | 177.74 | 163.07 | 20,592 |
| 2025-08-22 | 176.00 | 179.00 | 176.00 | 176.97 | 162.36 | 8,531 |
| 2025-08-21 | 179.90 | 183.99 | 177.00 | 177.99 | 163.29 | 13,879 |
| 2025-08-20 | 180.99 | 181.99 | 177.01 | 179.76 | 164.92 | 28,680 |
| 2025-08-19 | 179.00 | 183.00 | 178.11 | 179.69 | 164.85 | 23,908 |
| 2025-08-18 | 179.89 | 184.49 | 176.06 | 179.01 | 164.23 | 30,994 |
| 2025-08-15 | 176.11 | 183.98 | 176.00 | 178.43 | 163.70 | 37,504 |
| 2025-08-13 | 185.00 | 186.00 | 175.00 | 175.95 | 161.42 | 117,185 |
| 2025-08-12 | 186.00 | 189.50 | 183.30 | 184.71 | 169.46 | 16,355 |
| 2025-08-11 | 187.76 | 189.89 | 183.00 | 185.41 | 170.10 | 30,360 |
| 2025-08-08 | 191.00 | 194.80 | 186.24 | 187.76 | 172.26 | 100,588 |
| 2025-08-07 | 192.00 | 195.99 | 188.00 | 190.01 | 174.32 | 105,455 |
| 2025-08-06 | 191.00 | 196.00 | 190.01 | 191.87 | 176.03 | 40,906 |
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.