Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 200.00 | 203.29 | 190.00 | 191.14 | 175.36 | 139,938 |
| 2025-08-04 | 207.75 | 209.00 | 200.02 | 203.33 | 186.54 | 103,747 |
| 2025-08-01 | 191.00 | 208.53 | 189.00 | 205.39 | 188.43 | 549,581 |
| 2025-07-31 | 187.90 | 193.89 | 174.00 | 189.57 | 173.92 | 451,634 |
| 2025-07-30 | 188.99 | 199.89 | 176.90 | 182.36 | 167.30 | 607,969 |
| 2025-07-29 | 215.00 | 218.89 | 192.22 | 192.78 | 176.86 | 209,010 |
| 2025-07-28 | 216.21 | 221.99 | 211.50 | 213.58 | 195.95 | 168,963 |
| 2025-07-25 | 247.00 | 247.00 | 224.45 | 224.45 | 205.92 | 265,273 |
| 2025-07-24 | 279.00 | 279.00 | 248.13 | 249.39 | 228.80 | 330,379 |
| 2025-07-23 | 258.00 | 278.62 | 256.00 | 275.70 | 252.94 | 534,137 |
| 2025-07-22 | 238.50 | 256.66 | 237.00 | 253.29 | 232.38 | 645,134 |
| 2025-07-21 | 215.00 | 239.49 | 204.00 | 233.33 | 214.07 | 366,264 |
| 2025-07-18 | 227.00 | 228.00 | 215.25 | 217.72 | 199.74 | 104,680 |
| 2025-07-17 | 229.46 | 235.00 | 225.00 | 227.23 | 208.47 | 46,180 |
| 2025-07-16 | 235.00 | 244.99 | 222.30 | 229.46 | 210.52 | 88,646 |
| 2025-07-15 | 240.00 | 252.00 | 231.03 | 236.23 | 216.73 | 178,106 |
| 2025-07-14 | 225.00 | 250.36 | 224.00 | 250.36 | 229.69 | 467,479 |
| 2025-07-11 | 232.00 | 237.50 | 223.02 | 227.60 | 208.81 | 63,260 |
| 2025-07-10 | 218.55 | 241.90 | 218.55 | 228.44 | 209.58 | 291,379 |
| 2025-07-09 | 225.00 | 245.49 | 216.00 | 221.98 | 203.65 | 300,622 |
| 2025-07-08 | 233.00 | 233.00 | 220.00 | 223.17 | 204.74 | 71,356 |
| 2025-07-07 | 225.00 | 246.50 | 225.00 | 230.48 | 211.45 | 297,921 |
| 2025-07-04 | 200.98 | 224.88 | 187.50 | 224.29 | 205.77 | 361,135 |
| 2025-07-03 | 202.61 | 222.87 | 202.61 | 204.44 | 187.56 | 302,247 |
| 2025-07-02 | 190.00 | 202.69 | 180.01 | 202.61 | 185.88 | 697,096 |
| 2025-07-01 | 181.94 | 184.26 | 167.00 | 184.26 | 169.05 | 617,441 |
| 2025-06-30 | 167.51 | 167.51 | 163.00 | 167.51 | 153.68 | 121,007 |
| 2025-06-27 | 138.45 | 152.28 | 138.00 | 152.28 | 139.71 | 214,258 |
| 2025-06-26 | 140.99 | 145.00 | 138.00 | 138.44 | 127.01 | 88,122 |
| 2025-06-25 | 142.98 | 145.70 | 140.00 | 141.51 | 129.83 | 39,379 |
| 2025-06-24 | 139.00 | 147.33 | 130.00 | 142.98 | 131.18 | 258,869 |
| 2025-06-23 | 149.00 | 150.00 | 135.58 | 135.58 | 124.39 | 121,022 |
| 2025-06-20 | 152.33 | 154.70 | 150.01 | 150.64 | 138.20 | 21,715 |
| 2025-06-19 | 160.50 | 164.50 | 150.50 | 152.33 | 139.75 | 177,714 |
| 2025-06-18 | 161.83 | 165.90 | 158.00 | 163.32 | 149.84 | 72,226 |
| 2025-06-17 | 165.25 | 168.00 | 160.50 | 161.83 | 148.47 | 49,683 |
| 2025-06-16 | 163.00 | 178.00 | 161.00 | 167.41 | 153.59 | 277,826 |
| 2025-06-13 | 156.00 | 165.00 | 150.00 | 162.68 | 149.25 | 88,891 |
| 2025-06-12 | 178.49 | 180.00 | 154.10 | 158.38 | 145.30 | 636,245 |
| 2025-06-11 | 156.25 | 171.14 | 156.25 | 171.14 | 157.01 | 372,226 |
| 2025-06-10 | 140.60 | 155.58 | 138.16 | 155.58 | 142.74 | 472,241 |
| 2025-06-05 | 141.05 | 151.99 | 140.00 | 141.44 | 129.76 | 228,492 |
| 2025-06-04 | 145.00 | 145.00 | 138.00 | 138.70 | 127.25 | 193,076 |
| 2025-06-03 | 155.00 | 166.38 | 143.00 | 145.65 | 133.62 | 477,554 |
| 2025-06-02 | 140.00 | 151.25 | 139.50 | 151.25 | 138.76 | 226,506 |
| 2025-05-30 | 138.00 | 140.00 | 135.00 | 137.50 | 126.15 | 27,157 |
| 2025-05-29 | 137.00 | 147.00 | 137.00 | 137.75 | 126.38 | 12,201 |
| 2025-05-27 | 136.00 | 140.00 | 136.00 | 137.24 | 125.91 | 1,611 |
| 2025-05-26 | 136.88 | 140.00 | 136.88 | 138.19 | 126.78 | 911 |
| 2025-05-23 | 137.51 | 140.00 | 137.51 | 139.00 | 127.52 | 2,230 |
| 2025-05-22 | 140.00 | 143.20 | 138.26 | 139.69 | 128.16 | 2,350 |
| 2025-05-21 | 142.00 | 142.00 | 138.50 | 139.83 | 128.29 | 1,005 |
| 2025-05-20 | 137.00 | 144.77 | 136.90 | 144.25 | 132.34 | 128,356 |
| 2025-05-19 | 140.00 | 144.00 | 138.00 | 139.00 | 127.52 | 2,439 |
| 2025-05-16 | 142.45 | 147.00 | 140.00 | 142.02 | 130.29 | 4,424 |
| 2025-05-15 | 144.40 | 149.00 | 136.05 | 142.45 | 130.69 | 5,296 |
| 2025-05-14 | 142.10 | 147.00 | 142.00 | 144.40 | 132.48 | 2,283 |
| 2025-05-13 | 154.68 | 154.68 | 143.51 | 147.28 | 135.12 | 1,959 |
| 2025-05-12 | 154.11 | 161.80 | 147.00 | 148.69 | 136.41 | 14,403 |
| 2025-05-09 | 141.93 | 155.00 | 135.00 | 154.11 | 141.39 | 960 |
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.