Pakistan Paper Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 126.50 | 126.50 | 122.00 | 122.64 | 122.64 | 7,534 |
| 2026-10-22 | 130.03 | 131.89 | 122.00 | 124.08 | 124.08 | 15,178 |
| 2026-10-21 | 131.43 | 133.99 | 130.00 | 130.89 | 130.89 | 2,302 |
| 2026-10-20 | 133.10 | 135.00 | 130.00 | 131.43 | 131.43 | 5,724 |
| 2026-10-16 | 139.10 | 141.99 | 134.51 | 135.37 | 135.37 | 26,181 |
| 2026-10-15 | 146.01 | 148.00 | 145.47 | 146.90 | 138.90 | 30,668 |
| 2026-10-14 | 145.50 | 148.25 | 142.20 | 147.80 | 139.75 | 43,527 |
| 2026-10-13 | 145.01 | 145.97 | 141.82 | 145.16 | 137.25 | 50,767 |
| 2026-10-12 | 144.00 | 145.91 | 143.51 | 145.70 | 137.77 | 7,726 |
| 2026-10-09 | 144.11 | 146.70 | 144.00 | 144.39 | 136.53 | 8,002 |
| 2026-10-08 | 145.80 | 146.52 | 144.10 | 145.12 | 137.22 | 3,654 |
| 2026-10-07 | 144.28 | 145.97 | 144.10 | 145.77 | 137.83 | 7,327 |
| 2026-10-06 | 144.10 | 146.49 | 143.00 | 144.28 | 136.42 | 5,889 |
| 2026-10-05 | 147.95 | 147.95 | 144.06 | 144.99 | 137.09 | 4,109 |
| 2026-10-02 | 147.00 | 147.00 | 144.51 | 146.72 | 138.73 | 6,299 |
| 2026-10-01 | 149.99 | 149.99 | 145.00 | 145.64 | 137.71 | 11,849 |
| 2026-09-30 | 148.94 | 149.47 | 145.00 | 148.37 | 140.29 | 43,059 |
| 2026-09-29 | 149.40 | 149.80 | 146.00 | 146.75 | 138.76 | 21,844 |
| 2026-09-28 | 147.51 | 149.37 | 146.01 | 148.28 | 140.20 | 25,350 |
| 2026-09-25 | 148.51 | 151.00 | 147.70 | 148.37 | 140.29 | 13,473 |
| 2026-09-24 | 155.74 | 155.74 | 148.80 | 149.79 | 141.63 | 50,303 |
| 2026-09-23 | 153.48 | 158.49 | 150.51 | 152.71 | 144.39 | 209,284 |
| 2026-09-22 | 146.98 | 153.49 | 142.60 | 148.95 | 140.84 | 110,134 |
| 2026-09-21 | 145.94 | 147.00 | 142.00 | 144.83 | 136.94 | 51,240 |
| 2026-09-18 | 143.01 | 145.95 | 141.50 | 144.15 | 136.30 | 60,533 |
| 2026-09-17 | 142.69 | 145.99 | 142.00 | 144.57 | 136.70 | 42,297 |
| 2026-09-16 | 142.36 | 142.98 | 139.51 | 141.44 | 133.74 | 47,580 |
| 2026-09-15 | 147.70 | 147.99 | 140.00 | 142.36 | 134.61 | 82,079 |
| 2026-09-14 | 154.50 | 154.50 | 144.01 | 145.05 | 137.15 | 57,231 |
| 2026-09-11 | 156.00 | 158.97 | 150.60 | 153.72 | 145.35 | 84,885 |
| 2026-09-10 | 166.00 | 166.00 | 154.55 | 156.88 | 148.34 | 79,179 |
| 2026-09-09 | 157.01 | 172.50 | 144.00 | 164.02 | 155.09 | 1,201,194 |
| 2026-09-08 | 165.00 | 176.00 | 151.30 | 156.82 | 148.28 | 405,328 |
| 2026-09-07 | 188.02 | 198.00 | 168.08 | 168.08 | 158.93 | 685,608 |
| 2026-09-04 | 170.38 | 187.42 | 165.00 | 186.75 | 176.58 | 1,022,020 |
| 2026-09-03 | 156.99 | 172.27 | 149.51 | 170.38 | 161.10 | 631,618 |
| 2026-09-02 | 140.04 | 156.61 | 140.04 | 156.61 | 148.08 | 568,507 |
| 2026-09-01 | 138.01 | 144.00 | 138.01 | 142.37 | 134.62 | 23,468 |
| 2026-08-31 | 140.06 | 143.00 | 138.01 | 139.14 | 131.56 | 11,993 |
| 2026-08-28 | 143.98 | 143.98 | 140.20 | 140.57 | 132.91 | 2,839 |
| 2026-08-27 | 142.00 | 143.90 | 141.10 | 142.51 | 134.75 | 16,439 |
| 2026-08-25 | 140.01 | 143.84 | 140.01 | 141.06 | 133.38 | 6,007 |
| 2026-08-24 | 143.00 | 144.00 | 140.00 | 141.01 | 133.33 | 23,352 |
| 2026-08-21 | 141.00 | 144.40 | 141.00 | 143.57 | 135.75 | 24,531 |
| 2026-08-20 | 144.25 | 146.00 | 139.01 | 140.19 | 132.56 | 31,723 |
| 2026-08-19 | 146.99 | 147.48 | 142.50 | 144.25 | 136.39 | 37,575 |
| 2026-08-18 | 157.00 | 161.90 | 142.00 | 144.25 | 136.39 | 269,409 |
| 2026-08-17 | 142.00 | 154.45 | 142.00 | 154.45 | 146.04 | 281,972 |
| 2026-08-13 | 135.00 | 147.00 | 134.10 | 140.41 | 132.76 | 71,220 |
| 2026-08-12 | 136.00 | 136.65 | 134.05 | 134.11 | 126.81 | 443 |
| 2026-08-11 | 137.50 | 137.50 | 135.00 | 135.00 | 127.65 | 7,305 |
| 2026-08-10 | 135.01 | 138.00 | 135.01 | 137.50 | 130.01 | 3,321 |
| 2026-08-07 | 134.00 | 138.00 | 133.00 | 137.06 | 129.60 | 28,056 |
| 2026-08-06 | 134.90 | 134.90 | 132.00 | 133.39 | 126.13 | 6,903 |
| 2026-08-05 | 134.90 | 134.90 | 132.50 | 134.50 | 127.18 | 2,687 |
| 2026-08-04 | 134.00 | 135.00 | 132.00 | 132.40 | 125.19 | 4,697 |
| 2026-08-03 | 134.00 | 135.00 | 133.00 | 133.00 | 125.76 | 1,993 |
| 2026-07-31 | 134.90 | 134.90 | 132.00 | 133.48 | 126.21 | 1,068 |
| 2026-07-30 | 134.00 | 134.00 | 132.00 | 133.00 | 125.76 | 351 |
| 2026-07-29 | 132.81 | 133.50 | 130.05 | 131.60 | 124.43 | 1,962 |
Page 1 of 16 · 932 trading daysOlder →
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.