Pakistan Paper Products Limited (PSX:PPP)
Pakistan
· Delayed Price · Currency is PKR 102.30
-0.66 (-0.64%)
At close: Mar 6, 2026
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.51 | 104.00 | 91.00 | 102.96 | 102.96 | 2.18% | 13,010 |
| Mar 4, 2026 | 98.90 | 103.90 | 98.90 | 100.76 | 100.76 | 1.93% | 9,534 |
| Mar 3, 2026 | 105.49 | 105.49 | 95.26 | 98.85 | 98.85 | -6.60% | 7,806 |
| Mar 2, 2026 | 107.00 | 117.99 | 105.73 | 105.84 | 105.84 | -9.91% | 15,913 |
| Feb 27, 2026 | 115.00 | 117.98 | 114.01 | 117.48 | 117.48 | -1.19% | 4,113 |
| Feb 26, 2026 | 120.01 | 123.59 | 115.00 | 118.89 | 118.89 | -3.80% | 9,074 |
| Feb 25, 2026 | 130.00 | 130.00 | 118.00 | 123.59 | 123.59 | -0.27% | 8,102 |
| Feb 24, 2026 | 124.15 | 124.17 | 115.00 | 123.93 | 123.93 | -0.18% | 5,806 |
| Feb 23, 2026 | 130.00 | 130.00 | 122.00 | 124.15 | 124.15 | -5.80% | 4,733 |
| Feb 20, 2026 | 133.00 | 135.00 | 131.00 | 131.79 | 131.79 | -0.35% | 1,818 |
| Feb 19, 2026 | 136.00 | 136.00 | 131.00 | 132.25 | 132.25 | -2.04% | 563 |
| Feb 18, 2026 | 135.00 | 138.00 | 134.11 | 135.00 | 135.00 | 0.60% | 2,433 |
| Feb 17, 2026 | 135.00 | 138.00 | 133.51 | 134.20 | 134.20 | -0.60% | 1,006 |
| Feb 16, 2026 | 138.44 | 138.44 | 135.00 | 135.01 | 135.01 | -1.33% | 5,397 |
| Feb 13, 2026 | 138.78 | 140.00 | 134.01 | 136.83 | 136.83 | 0.57% | 1,044 |
| Feb 12, 2026 | 139.10 | 140.80 | 135.00 | 136.06 | 136.06 | -2.81% | 5,228 |
| Feb 11, 2026 | 140.01 | 140.99 | 139.11 | 140.00 | 140.00 | -0.11% | 1,390 |
| Feb 10, 2026 | 139.85 | 140.95 | 139.85 | 140.16 | 140.16 | 0.21% | 1,108 |
| Feb 9, 2026 | 139.90 | 140.89 | 137.00 | 139.87 | 139.87 | 0.75% | 4,912 |
| Feb 6, 2026 | 142.00 | 142.90 | 135.52 | 138.83 | 138.83 | -2.18% | 3,756 |
| Feb 4, 2026 | 141.00 | 142.78 | 140.00 | 141.93 | 141.93 | 0.45% | 6,824 |
| Feb 3, 2026 | 140.99 | 141.65 | 140.00 | 141.29 | 141.29 | 1.74% | 2,963 |
| Feb 2, 2026 | 141.75 | 142.00 | 137.61 | 138.87 | 138.87 | -2.06% | 9,687 |
| Jan 30, 2026 | 141.00 | 142.99 | 140.07 | 141.79 | 141.79 | 1.27% | 3,017 |
| Jan 29, 2026 | 141.00 | 143.42 | 140.00 | 140.01 | 140.01 | -0.68% | 8,104 |
| Jan 28, 2026 | 142.00 | 144.00 | 140.50 | 140.97 | 140.97 | -0.73% | 3,786 |
| Jan 27, 2026 | 144.90 | 145.60 | 141.50 | 142.00 | 142.00 | -0.71% | 1,824 |
| Jan 26, 2026 | 144.20 | 145.00 | 143.00 | 143.01 | 143.01 | -0.83% | 9,999 |
| Jan 23, 2026 | 144.00 | 145.99 | 142.02 | 144.21 | 144.21 | 0.85% | 5,939 |
| Jan 22, 2026 | 142.00 | 143.00 | 140.50 | 143.00 | 143.00 | 0.17% | 20,589 |
| Jan 21, 2026 | 144.00 | 145.00 | 141.51 | 142.76 | 142.76 | -2.22% | 11,469 |
| Jan 20, 2026 | 144.00 | 147.89 | 142.00 | 146.00 | 146.00 | -0.01% | 9,032 |
| Jan 19, 2026 | 144.00 | 148.00 | 143.00 | 146.01 | 146.01 | 0.05% | 17,617 |
| Jan 16, 2026 | 146.00 | 153.99 | 144.00 | 145.94 | 145.94 | 0.65% | 46,568 |
| Jan 15, 2026 | 143.60 | 147.00 | 140.03 | 145.00 | 145.00 | 1.02% | 24,909 |
| Jan 14, 2026 | 148.33 | 148.90 | 143.21 | 143.53 | 143.53 | -0.26% | 20,394 |
| Jan 13, 2026 | 141.01 | 148.50 | 140.02 | 143.90 | 143.90 | 2.18% | 11,909 |
| Jan 12, 2026 | 144.90 | 144.90 | 140.00 | 140.83 | 140.83 | -2.13% | 7,950 |
| Jan 9, 2026 | 143.85 | 144.89 | 140.26 | 143.89 | 143.89 | - | 5,396 |
| Jan 8, 2026 | 143.10 | 144.80 | 143.10 | 143.89 | 143.89 | 0.30% | 6,954 |
| Jan 7, 2026 | 143.00 | 144.99 | 142.99 | 143.46 | 143.46 | 0.52% | 9,280 |
| Jan 6, 2026 | 143.00 | 143.40 | 140.00 | 142.72 | 142.72 | -0.31% | 6,897 |
| Jan 5, 2026 | 143.50 | 145.00 | 141.00 | 143.17 | 143.17 | -0.23% | 7,076 |
| Jan 2, 2026 | 143.00 | 144.90 | 141.00 | 143.50 | 143.50 | 0.65% | 6,806 |
| Jan 1, 2026 | 142.00 | 149.00 | 141.00 | 142.58 | 142.58 | 0.76% | 18,035 |
| Dec 31, 2025 | 142.00 | 143.00 | 141.25 | 141.51 | 141.51 | -0.08% | 471 |
| Dec 30, 2025 | 143.00 | 144.00 | 141.10 | 141.63 | 141.63 | -1.35% | 2,021 |
| Dec 29, 2025 | 142.50 | 145.00 | 140.01 | 143.57 | 143.57 | 1.71% | 11,034 |
| Dec 26, 2025 | 147.00 | 148.00 | 136.00 | 141.16 | 141.16 | -2.82% | 9,637 |
| Dec 24, 2025 | 150.30 | 152.90 | 135.84 | 145.26 | 145.26 | -3.76% | 21,620 |
| Dec 23, 2025 | 154.85 | 154.85 | 150.30 | 150.93 | 150.93 | -0.69% | 11,036 |
| Dec 22, 2025 | 160.00 | 160.00 | 151.26 | 151.98 | 151.98 | 0.42% | 13,494 |
| Dec 19, 2025 | 150.58 | 155.00 | 149.00 | 151.35 | 151.35 | 0.51% | 54,873 |
| Dec 18, 2025 | 154.10 | 154.10 | 150.06 | 150.58 | 150.58 | -2.23% | 16,049 |
| Dec 17, 2025 | 158.50 | 159.90 | 153.00 | 154.01 | 154.01 | -2.24% | 30,272 |
| Dec 16, 2025 | 149.99 | 162.12 | 148.00 | 157.54 | 157.54 | 6.84% | 161,156 |
| Dec 15, 2025 | 138.01 | 149.75 | 138.00 | 147.45 | 147.45 | 6.33% | 50,823 |
| Dec 12, 2025 | 137.27 | 142.00 | 137.27 | 138.67 | 138.67 | 0.01% | 3,514 |
| Dec 11, 2025 | 138.55 | 139.15 | 136.00 | 138.65 | 138.65 | 0.42% | 5,716 |
| Dec 10, 2025 | 138.08 | 139.50 | 136.00 | 138.07 | 138.07 | 0.12% | 4,493 |
| Dec 9, 2025 | 136.79 | 138.00 | 135.90 | 137.91 | 137.91 | 0.82% | 7,480 |
| Dec 8, 2025 | 138.01 | 138.01 | 136.25 | 136.79 | 136.79 | -0.88% | 4,761 |
| Dec 5, 2025 | 139.00 | 139.01 | 137.05 | 138.01 | 138.01 | -0.23% | 777 |
| Dec 4, 2025 | 137.72 | 140.00 | 135.20 | 138.33 | 138.33 | 0.95% | 5,977 |
| Dec 3, 2025 | 138.00 | 138.00 | 136.80 | 137.03 | 137.03 | 0.33% | 3,136 |
| Dec 2, 2025 | 138.00 | 139.00 | 136.03 | 136.58 | 136.58 | -1.27% | 7,770 |
| Dec 1, 2025 | 138.00 | 140.50 | 137.90 | 138.33 | 138.33 | 0.96% | 8,003 |
| Nov 28, 2025 | 139.00 | 140.99 | 137.00 | 137.01 | 137.01 | -0.95% | 5,680 |
| Nov 27, 2025 | 138.00 | 139.00 | 137.00 | 138.32 | 138.32 | 1.08% | 3,334 |
| Nov 26, 2025 | 137.18 | 138.95 | 136.00 | 136.84 | 136.84 | -0.12% | 6,644 |
| Nov 25, 2025 | 137.00 | 140.00 | 136.15 | 137.00 | 137.00 | - | 6,229 |
| Nov 24, 2025 | 137.50 | 138.90 | 135.60 | 137.00 | 137.00 | 0.65% | 5,316 |
| Nov 21, 2025 | 137.50 | 137.50 | 135.00 | 136.11 | 136.11 | -1.01% | 4,812 |
| Nov 20, 2025 | 138.00 | 138.00 | 135.00 | 137.50 | 137.50 | 1.04% | 2,657 |
| Nov 19, 2025 | 139.90 | 142.00 | 134.00 | 136.09 | 136.09 | -2.27% | 18,729 |
| Nov 18, 2025 | 135.80 | 143.98 | 135.30 | 139.25 | 139.25 | 3.14% | 22,773 |
| Nov 17, 2025 | 134.51 | 136.95 | 134.51 | 135.01 | 135.01 | 0.38% | 10,560 |
| Nov 14, 2025 | 133.00 | 134.90 | 133.00 | 134.50 | 134.50 | 1.33% | 2,564 |
| Nov 13, 2025 | 133.00 | 134.90 | 132.00 | 132.73 | 132.73 | 0.16% | 1,598 |
| Nov 12, 2025 | 135.00 | 136.99 | 131.00 | 132.52 | 132.52 | -0.79% | 4,383 |
| Nov 11, 2025 | 139.00 | 139.00 | 132.00 | 133.57 | 133.57 | -3.89% | 7,282 |
| Nov 10, 2025 | 138.00 | 139.00 | 137.00 | 138.98 | 138.98 | 0.71% | 2,193 |
| Nov 7, 2025 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | 0.69% | 6,435 |
| Nov 6, 2025 | 139.90 | 139.90 | 135.05 | 137.05 | 137.05 | -1.76% | 23,535 |
| Nov 5, 2025 | 135.05 | 140.00 | 135.05 | 139.51 | 139.51 | 1.31% | 2,268 |
| Nov 4, 2025 | 137.60 | 139.00 | 135.00 | 137.70 | 137.70 | 0.29% | 14,819 |
| Nov 3, 2025 | 140.00 | 140.00 | 137.00 | 137.30 | 137.30 | -0.83% | 10,983 |
| Oct 31, 2025 | 137.00 | 139.50 | 137.00 | 138.45 | 138.45 | 2.51% | 9,224 |
| Oct 30, 2025 | 140.00 | 140.00 | 135.00 | 135.06 | 135.06 | -1.49% | 27,257 |
| Oct 29, 2025 | 145.66 | 145.66 | 135.00 | 137.10 | 137.10 | -4.41% | 12,466 |
| Oct 28, 2025 | 145.00 | 146.00 | 143.00 | 143.43 | 143.43 | -0.33% | 17,973 |
| Oct 27, 2025 | 147.00 | 149.00 | 143.00 | 143.91 | 143.91 | -1.75% | 25,952 |
| Oct 24, 2025 | 149.00 | 149.90 | 145.00 | 146.48 | 146.48 | -1.71% | 4,740 |
| Oct 23, 2025 | 149.90 | 152.80 | 149.00 | 149.03 | 149.03 | -0.49% | 10,923 |
| Oct 22, 2025 | 149.50 | 150.00 | 147.51 | 149.76 | 149.76 | 0.91% | 4,673 |
| Oct 21, 2025 | 149.80 | 149.90 | 147.00 | 148.41 | 148.41 | -0.17% | 11,891 |
| Oct 20, 2025 | 147.11 | 150.00 | 147.11 | 148.67 | 148.67 | -1.28% | 3,913 |
| Oct 17, 2025 | 150.11 | 151.90 | 150.05 | 150.60 | 150.60 | -0.28% | 1,769 |
| Oct 16, 2025 | 149.65 | 154.73 | 149.00 | 151.02 | 151.02 | 0.92% | 4,926 |
| Oct 15, 2025 | 151.72 | 154.00 | 148.01 | 149.65 | 149.65 | -1.26% | 15,051 |