Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 170.60 | 175.00 | 165.00 | 170.90 | 156.79 | 3,907 |
| 2025-02-04 | 169.35 | 175.00 | 167.50 | 173.41 | 159.09 | 3,188 |
| 2025-02-03 | 175.00 | 177.00 | 168.00 | 172.58 | 158.33 | 5,130 |
| 2025-01-31 | 168.00 | 175.00 | 164.50 | 171.85 | 157.66 | 11,385 |
| 2025-01-30 | 170.00 | 173.00 | 163.00 | 169.76 | 155.74 | 4,512 |
| 2025-01-29 | 171.90 | 174.00 | 166.00 | 171.25 | 157.11 | 6,099 |
| 2025-01-28 | 171.45 | 175.00 | 163.50 | 171.44 | 157.29 | 22,673 |
| 2025-01-27 | 169.00 | 176.00 | 160.00 | 171.45 | 157.29 | 2,061 |
| 2025-01-24 | 180.00 | 180.00 | 164.50 | 169.71 | 155.70 | 5,123 |
| 2025-01-23 | 165.00 | 180.00 | 162.00 | 168.13 | 154.25 | 16,342 |
| 2025-01-22 | 170.00 | 170.00 | 165.00 | 167.46 | 153.63 | 12,774 |
| 2025-01-21 | 161.60 | 175.00 | 159.11 | 171.74 | 157.56 | 20,086 |
| 2025-01-20 | 168.49 | 168.49 | 159.09 | 166.35 | 152.62 | 18,512 |
| 2025-01-17 | 162.00 | 169.90 | 155.00 | 167.20 | 153.40 | 7,280 |
| 2025-01-16 | 167.00 | 170.00 | 162.00 | 167.07 | 153.28 | 7,570 |
| 2025-01-15 | 164.00 | 167.00 | 158.60 | 166.04 | 152.33 | 26,480 |
| 2025-01-14 | 165.00 | 165.00 | 153.50 | 162.85 | 149.40 | 36,220 |
| 2025-01-13 | 160.25 | 167.00 | 156.00 | 162.91 | 149.46 | 10,727 |
| 2025-01-10 | 169.50 | 169.50 | 158.00 | 162.91 | 149.46 | 12,979 |
| 2025-01-09 | 166.99 | 166.99 | 156.00 | 162.21 | 148.82 | 56,992 |
| 2025-01-08 | 173.99 | 173.99 | 155.01 | 165.06 | 151.43 | 40,864 |
| 2025-01-07 | 168.89 | 170.00 | 155.01 | 168.32 | 154.42 | 70,232 |
| 2025-01-06 | 155.00 | 174.00 | 153.00 | 162.70 | 149.27 | 127,066 |
| 2025-01-03 | 189.00 | 189.00 | 163.24 | 163.24 | 149.76 | 141,349 |
| 2025-01-02 | 181.38 | 181.38 | 179.00 | 181.38 | 166.41 | 140,331 |
| 2025-01-01 | 157.01 | 164.89 | 156.00 | 164.89 | 151.28 | 128,532 |
| 2024-12-31 | 149.90 | 149.90 | 144.00 | 149.90 | 137.52 | 278,410 |
| 2024-12-30 | 125.00 | 136.27 | 117.01 | 136.27 | 125.02 | 66,960 |
| 2024-12-27 | 122.99 | 123.88 | 106.20 | 123.88 | 113.65 | 212,490 |
| 2024-12-26 | 105.00 | 112.62 | 103.00 | 112.62 | 103.32 | 138,470 |
| 2024-12-24 | 97.440 | 102.38 | 97.440 | 102.38 | 93.927 | 90,761 |
| 2024-12-23 | 84.000 | 93.070 | 83.500 | 93.070 | 85.386 | 155,823 |
| 2024-12-20 | 79.980 | 84.740 | 79.500 | 84.610 | 77.625 | 45,633 |
| 2024-12-19 | 80.110 | 81.500 | 75.000 | 77.040 | 70.680 | 5,101 |
| 2024-12-18 | 83.490 | 83.490 | 80.000 | 80.460 | 73.817 | 2,131 |
| 2024-12-17 | 84.000 | 84.000 | 81.820 | 82.120 | 75.340 | 2,599 |
| 2024-12-16 | 81.500 | 83.000 | 81.500 | 81.600 | 74.863 | 12,945 |
| 2024-12-13 | 81.000 | 82.490 | 81.000 | 81.070 | 74.377 | 1,049 |
| 2024-12-12 | 81.260 | 83.990 | 81.260 | 81.840 | 75.083 | 1,111 |
| 2024-12-11 | 81.160 | 82.990 | 81.160 | 81.260 | 74.551 | 502 |
| 2024-12-10 | 84.000 | 84.020 | 80.760 | 81.160 | 74.459 | 1,914 |
| 2024-12-09 | 79.010 | 86.300 | 79.010 | 84.000 | 77.065 | 7,010 |
| 2024-12-06 | 79.010 | 86.300 | 79.010 | 81.190 | 74.487 | 1,059 |
| 2024-12-05 | 82.640 | 83.500 | 81.010 | 82.030 | 75.258 | 6,234 |
| 2024-12-04 | 81.990 | 84.240 | 78.100 | 82.640 | 75.817 | 41,321 |
| 2024-12-03 | 79.000 | 82.740 | 77.260 | 80.970 | 74.285 | 47,618 |
| 2024-12-02 | 79.950 | 79.980 | 78.500 | 78.530 | 72.046 | 4,200 |
| 2024-11-29 | 82.990 | 84.790 | 78.000 | 78.110 | 71.661 | 794 |
| 2024-11-28 | 78.450 | 79.890 | 77.500 | 78.060 | 71.615 | 12,564 |
| 2024-11-27 | 79.990 | 79.990 | 78.000 | 78.450 | 71.973 | 1,618 |
| 2024-11-26 | 77.520 | 78.500 | 76.000 | 76.040 | 69.762 | 4,839 |
| 2024-11-25 | 77.100 | 81.000 | 75.000 | 80.110 | 73.496 | 6,236 |
| 2024-11-22 | 83.390 | 83.390 | 79.000 | 79.010 | 72.487 | 8,018 |
| 2024-11-21 | 79.000 | 85.900 | 77.740 | 80.270 | 73.643 | 42,127 |
| 2024-11-20 | 80.750 | 80.750 | 78.510 | 79.010 | 72.487 | 1,724 |
| 2024-11-19 | 81.490 | 81.490 | 79.000 | 79.610 | 73.037 | 2,685 |
| 2024-11-18 | 79.000 | 82.980 | 79.000 | 80.170 | 73.551 | 373 |
| 2024-11-15 | 81.990 | 81.990 | 77.610 | 80.000 | 73.395 | 5,622 |
| 2024-11-14 | 84.000 | 84.000 | 77.150 | 78.750 | 72.248 | 1,481 |
| 2024-11-13 | 78.250 | 79.990 | 77.550 | 78.980 | 72.459 | 1,694 |
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.