Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 78.250 | 79.990 | 77.550 | 78.980 | 72.459 | 1,694 |
| 2024-11-12 | 79.990 | 80.000 | 78.050 | 78.260 | 71.799 | 650 |
| 2024-11-11 | 81.000 | 81.000 | 79.000 | 79.000 | 72.478 | 15,795 |
| 2024-11-08 | 79.500 | 81.000 | 79.000 | 79.900 | 73.303 | 6,623 |
| 2024-11-07 | 76.530 | 81.000 | 75.150 | 79.300 | 72.753 | 9,652 |
| 2024-11-06 | 77.490 | 78.500 | 76.100 | 77.370 | 70.982 | 3,469 |
| 2024-11-05 | 78.000 | 78.000 | 76.000 | 77.050 | 70.689 | 3,809 |
| 2024-11-04 | 75.460 | 77.500 | 74.500 | 76.400 | 70.092 | 5,642 |
| 2024-11-01 | 75.990 | 76.990 | 74.000 | 75.460 | 69.230 | 6,608 |
| 2024-10-31 | 74.080 | 75.900 | 72.650 | 73.530 | 67.459 | 788 |
| 2024-10-30 | 75.000 | 75.990 | 70.000 | 73.570 | 67.496 | 12,486 |
| 2024-10-29 | 75.300 | 77.010 | 74.830 | 76.160 | 69.872 | 3,899 |
| 2024-10-28 | 78.000 | 78.000 | 74.500 | 74.780 | 68.606 | 12,523 |
| 2024-10-25 | 77.000 | 78.010 | 75.000 | 77.810 | 71.386 | 7,128 |
| 2024-10-24 | 82.740 | 82.740 | 76.000 | 76.520 | 70.202 | 25,970 |
| 2024-10-23 | 83.000 | 83.000 | 81.160 | 82.240 | 75.450 | 2,660 |
| 2024-10-22 | 83.000 | 83.000 | 82.020 | 82.020 | 75.248 | 100 |
| 2024-10-21 | 82.000 | 83.000 | 82.000 | 82.020 | 75.248 | 567 |
| 2024-10-18 | 85.980 | 85.980 | 81.500 | 82.950 | 76.102 | 995 |
| 2024-10-17 | 81.010 | 85.000 | 81.010 | 84.670 | 74.010 | 15,655 |
| 2024-10-16 | 86.010 | 86.990 | 82.580 | 83.730 | 73.188 | 23,876 |
| 2024-10-15 | 87.900 | 87.900 | 85.510 | 86.080 | 75.242 | 628 |
| 2024-10-14 | 86.000 | 87.450 | 85.950 | 87.320 | 76.326 | 4,290 |
| 2024-10-11 | 87.980 | 88.000 | 85.700 | 86.190 | 75.338 | 14,329 |
| 2024-10-10 | 86.990 | 89.500 | 86.800 | 88.520 | 77.375 | 1,196 |
| 2024-10-09 | 86.500 | 86.690 | 86.000 | 86.170 | 75.321 | 402 |
| 2024-10-08 | 86.900 | 87.000 | 85.610 | 86.530 | 75.636 | 394 |
| 2024-10-07 | 85.000 | 87.000 | 85.000 | 85.600 | 74.823 | 1,414 |
| 2024-10-04 | 87.000 | 87.000 | 85.500 | 86.750 | 75.828 | 994 |
| 2024-10-03 | 86.000 | 86.750 | 86.000 | 86.010 | 75.181 | 2,065 |
| 2024-10-02 | 86.000 | 86.000 | 84.370 | 84.580 | 73.931 | 2,049 |
| 2024-10-01 | 83.500 | 89.990 | 83.000 | 85.980 | 75.155 | 12,670 |
| 2024-09-30 | 84.990 | 87.980 | 84.990 | 87.540 | 76.518 | 3,691 |
| 2024-09-27 | 84.990 | 87.740 | 77.110 | 87.740 | 76.693 | 2,864 |
| 2024-09-26 | 86.000 | 86.970 | 83.990 | 84.540 | 73.896 | 6,861 |
| 2024-09-25 | 88.010 | 90.000 | 84.010 | 86.000 | 75.172 | 10,080 |
| 2024-09-24 | 92.050 | 95.280 | 87.750 | 90.150 | 78.800 | 42,530 |
| 2024-09-23 | 96.500 | 96.500 | 92.000 | 93.410 | 81.649 | 5,564 |
| 2024-09-20 | 94.000 | 94.000 | 91.610 | 91.610 | 80.076 | 504 |
| 2024-09-19 | 93.000 | 93.000 | 87.000 | 91.610 | 80.076 | 2,706 |
| 2024-09-18 | 85.000 | 91.870 | 85.000 | 90.990 | 79.534 | 2,890 |
| 2024-09-16 | 93.000 | 93.000 | 89.680 | 89.800 | 78.494 | 1,847 |
| 2024-09-13 | 94.000 | 101.25 | 88.000 | 94.050 | 82.209 | 15,467 |
| 2024-09-12 | 93.510 | 94.900 | 90.400 | 93.000 | 81.291 | 2,299 |
| 2024-09-11 | 96.990 | 97.000 | 93.000 | 93.510 | 81.737 | 2,257 |
| 2024-09-10 | 94.880 | 95.870 | 93.000 | 93.970 | 82.139 | 2,092 |
| 2024-09-09 | 94.990 | 96.000 | 86.560 | 93.000 | 81.291 | 5,646 |
| 2024-09-06 | 99.970 | 99.970 | 86.000 | 90.470 | 79.080 | 47,264 |
| 2024-09-05 | 89.350 | 94.710 | 88.000 | 94.710 | 82.786 | 59,890 |
| 2024-09-04 | 80.000 | 86.100 | 80.000 | 86.100 | 75.260 | 33,268 |
| 2024-09-03 | 78.400 | 78.850 | 75.060 | 78.270 | 68.416 | 16,958 |
| 2024-09-02 | 78.990 | 78.990 | 77.000 | 77.000 | 67.305 | 652 |
| 2024-08-30 | 78.250 | 80.000 | 77.000 | 77.930 | 68.118 | 8,295 |
| 2024-08-29 | 75.000 | 79.500 | 75.000 | 77.110 | 67.402 | 49,314 |
| 2024-08-28 | 78.000 | 78.000 | 73.120 | 73.900 | 64.596 | 7,120 |
| 2024-08-27 | 79.000 | 79.000 | 73.100 | 76.630 | 66.982 | 2,728 |
| 2024-08-26 | 80.000 | 80.000 | 79.000 | 79.000 | 69.054 | 8,710 |
| 2024-08-23 | 82.000 | 82.000 | 76.000 | 78.120 | 68.284 | 31,053 |
| 2024-08-22 | 82.000 | 84.000 | 82.000 | 83.010 | 72.559 | 6,133 |
| 2024-08-21 | 88.400 | 88.400 | 82.000 | 84.010 | 73.433 | 2,892 |
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.