Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 138.01 | 145.00 | 132.01 | 141.93 | 130.21 | 1,402 |
| 2025-05-07 | 137.00 | 159.10 | 137.00 | 137.88 | 126.50 | 4,552 |
| 2025-05-06 | 159.95 | 159.95 | 146.01 | 151.88 | 139.34 | 3,005 |
| 2025-05-05 | 135.26 | 151.86 | 135.26 | 151.56 | 139.05 | 8,825 |
| 2025-05-02 | 135.00 | 148.99 | 130.00 | 138.05 | 126.65 | 101,629 |
| 2025-04-30 | 141.00 | 141.00 | 135.00 | 136.91 | 125.61 | 1,137 |
| 2025-04-29 | 140.00 | 144.95 | 137.70 | 141.42 | 129.74 | 174 |
| 2025-04-28 | 144.00 | 145.00 | 136.30 | 141.42 | 129.74 | 435 |
| 2025-04-25 | 145.00 | 149.40 | 140.00 | 144.30 | 132.39 | 2,294 |
| 2025-04-24 | 133.33 | 151.00 | 133.00 | 144.39 | 132.47 | 27,469 |
| 2025-04-23 | 151.18 | 161.90 | 141.10 | 142.42 | 130.66 | 13,706 |
| 2025-04-22 | 155.55 | 157.00 | 152.90 | 156.78 | 143.84 | 1,700 |
| 2025-04-21 | 157.00 | 157.00 | 154.50 | 155.52 | 142.68 | 3,009 |
| 2025-04-18 | 153.60 | 163.30 | 153.60 | 157.00 | 144.04 | 68,964 |
| 2025-04-17 | 162.00 | 164.47 | 155.00 | 157.00 | 144.04 | 3,919 |
| 2025-04-16 | 159.50 | 159.50 | 159.02 | 159.22 | 146.07 | 779 |
| 2025-04-15 | 160.00 | 161.00 | 159.00 | 159.00 | 145.87 | 231 |
| 2025-04-14 | 162.50 | 162.50 | 159.00 | 159.99 | 146.78 | 217 |
| 2025-04-11 | 160.00 | 164.50 | 152.01 | 158.00 | 144.96 | 770 |
| 2025-04-10 | 166.50 | 166.50 | 158.00 | 160.00 | 146.79 | 2,464 |
| 2025-04-09 | 151.51 | 168.00 | 151.51 | 161.12 | 147.82 | 460 |
| 2025-04-08 | 155.50 | 162.28 | 155.00 | 162.28 | 148.88 | 26 |
| 2025-04-07 | 160.54 | 167.75 | 145.00 | 162.28 | 148.88 | 2,900 |
| 2025-04-04 | 160.00 | 167.95 | 155.30 | 160.54 | 147.29 | 5,517 |
| 2025-04-03 | 170.00 | 170.00 | 162.50 | 163.00 | 149.54 | 3,407 |
| 2025-03-27 | 163.00 | 168.50 | 163.00 | 163.42 | 149.93 | 1,203 |
| 2025-03-26 | 165.00 | 165.00 | 162.55 | 163.21 | 149.74 | 1,015 |
| 2025-03-25 | 167.00 | 169.00 | 164.11 | 165.91 | 152.21 | 10,345 |
| 2025-03-24 | 167.00 | 172.00 | 166.00 | 166.04 | 152.33 | 16,767 |
| 2025-03-21 | 170.00 | 172.00 | 166.00 | 167.68 | 153.84 | 5,595 |
| 2025-03-20 | 164.00 | 180.90 | 163.00 | 169.96 | 155.93 | 72,521 |
| 2025-03-19 | 160.00 | 165.00 | 159.70 | 164.56 | 150.97 | 3,132 |
| 2025-03-18 | 163.01 | 163.01 | 160.00 | 160.35 | 147.11 | 5,655 |
| 2025-03-17 | 168.00 | 168.00 | 162.51 | 163.50 | 150.00 | 2,458 |
| 2025-03-14 | 180.24 | 180.24 | 160.00 | 165.62 | 151.95 | 6,927 |
| 2025-03-13 | 161.11 | 165.79 | 161.11 | 163.85 | 150.32 | 20,299 |
| 2025-03-12 | 163.00 | 168.99 | 160.99 | 165.18 | 151.54 | 20,207 |
| 2025-03-11 | 162.15 | 166.38 | 162.00 | 164.60 | 151.01 | 1,414 |
| 2025-03-10 | 178.00 | 178.00 | 165.00 | 166.11 | 152.40 | 32,885 |
| 2025-03-07 | 169.00 | 184.34 | 163.54 | 177.25 | 162.62 | 6,784 |
| 2025-03-06 | 169.50 | 171.00 | 153.00 | 167.58 | 153.74 | 9,724 |
| 2025-03-05 | 167.50 | 170.98 | 162.01 | 169.63 | 155.63 | 13,894 |
| 2025-03-04 | 164.95 | 167.99 | 164.95 | 166.71 | 152.95 | 608 |
| 2025-03-03 | 161.00 | 166.00 | 161.00 | 163.01 | 149.55 | 100,700 |
| 2025-02-28 | 161.01 | 170.00 | 161.01 | 165.31 | 151.66 | 1,426 |
| 2025-02-27 | 163.60 | 168.95 | 163.00 | 166.45 | 152.71 | 14,678 |
| 2025-02-26 | 171.00 | 171.00 | 166.51 | 169.00 | 155.05 | 610 |
| 2025-02-25 | 165.52 | 172.00 | 160.00 | 169.94 | 155.91 | 8,361 |
| 2025-02-24 | 170.00 | 173.00 | 169.25 | 170.71 | 156.62 | 2,314 |
| 2025-02-21 | 169.94 | 192.14 | 169.94 | 173.09 | 158.80 | 16,173 |
| 2025-02-20 | 170.00 | 179.50 | 170.00 | 174.67 | 160.25 | 3,303 |
| 2025-02-19 | 175.00 | 180.00 | 168.00 | 172.67 | 158.41 | 4,937 |
| 2025-02-18 | 178.90 | 178.90 | 165.00 | 173.04 | 158.75 | 4,359 |
| 2025-02-17 | 172.99 | 174.99 | 154.00 | 172.24 | 158.02 | 10,009 |
| 2025-02-14 | 172.89 | 172.89 | 168.00 | 170.71 | 156.62 | 995 |
| 2025-02-13 | 169.60 | 176.00 | 169.60 | 171.63 | 157.46 | 12,700 |
| 2025-02-12 | 172.89 | 177.00 | 166.60 | 174.47 | 160.07 | 6,568 |
| 2025-02-11 | 169.50 | 172.89 | 164.50 | 171.03 | 156.91 | 6,657 |
| 2025-02-10 | 161.00 | 171.00 | 161.00 | 167.32 | 153.51 | 651 |
| 2025-02-07 | 172.00 | 172.00 | 164.01 | 170.63 | 156.54 | 38,420 |
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.