Pakistan Paper Products Limited (PSX:PPP)
Pakistan
· Delayed Price · Currency is PKR 138.01
-0.32 (-0.23%)
At close: Dec 5, 2025
Pakistan Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 148.00 | 156.95 | 148.00 | 151.56 | 151.56 | 2.46% | 16,440 |
| Oct 13, 2025 | 147.01 | 150.50 | 145.01 | 147.92 | 147.92 | -2.60% | 11,379 |
| Oct 10, 2025 | 155.00 | 155.00 | 150.00 | 151.87 | 151.87 | -2.07% | 7,939 |
| Oct 9, 2025 | 157.00 | 158.50 | 154.00 | 155.08 | 155.08 | -1.15% | 8,744 |
| Oct 8, 2025 | 160.00 | 160.00 | 156.00 | 156.88 | 156.88 | -1.53% | 7,845 |
| Oct 7, 2025 | 160.00 | 163.99 | 158.00 | 159.31 | 159.31 | -0.73% | 5,319 |
| Oct 6, 2025 | 163.00 | 163.00 | 158.11 | 160.48 | 160.48 | -1.08% | 18,281 |
| Oct 3, 2025 | 167.99 | 167.99 | 160.50 | 162.23 | 162.23 | -3.57% | 61,357 |
| Oct 2, 2025 | 167.35 | 169.94 | 166.50 | 168.23 | 163.23 | 0.53% | 47,219 |
| Oct 1, 2025 | 167.00 | 168.50 | 166.50 | 167.35 | 162.38 | 0.49% | 43,236 |
| Sep 30, 2025 | 166.00 | 167.00 | 165.26 | 166.53 | 161.58 | 0.81% | 21,300 |
| Sep 29, 2025 | 163.75 | 167.89 | 163.75 | 165.20 | 160.29 | 0.89% | 57,039 |
| Sep 26, 2025 | 163.39 | 164.00 | 161.50 | 163.75 | 158.88 | 0.22% | 30,956 |
| Sep 25, 2025 | 164.70 | 164.70 | 162.00 | 163.39 | 158.53 | 0.14% | 19,755 |
| Sep 24, 2025 | 164.99 | 165.50 | 160.50 | 163.16 | 158.31 | -0.07% | 40,924 |
| Sep 23, 2025 | 165.65 | 167.98 | 162.50 | 163.27 | 158.42 | -1.44% | 14,254 |
| Sep 22, 2025 | 165.40 | 167.90 | 160.00 | 165.65 | 160.73 | 0.15% | 38,870 |
| Sep 19, 2025 | 164.00 | 166.20 | 164.00 | 165.40 | 160.48 | 0.53% | 13,851 |
| Sep 18, 2025 | 166.00 | 166.00 | 163.50 | 164.53 | 159.64 | -0.15% | 14,884 |
| Sep 17, 2025 | 165.01 | 166.49 | 163.51 | 164.78 | 159.88 | -0.15% | 15,948 |
| Sep 16, 2025 | 165.01 | 167.00 | 164.00 | 165.03 | 160.13 | 0.76% | 36,775 |
| Sep 15, 2025 | 174.00 | 174.98 | 162.90 | 163.78 | 158.91 | -5.24% | 124,167 |
| Sep 12, 2025 | 178.01 | 184.00 | 170.00 | 172.84 | 167.70 | -2.75% | 98,111 |
| Sep 11, 2025 | 170.00 | 185.99 | 170.00 | 177.72 | 172.44 | 4.53% | 151,118 |
| Sep 10, 2025 | 170.00 | 173.25 | 168.00 | 170.02 | 164.97 | 0.04% | 19,305 |
| Sep 9, 2025 | 170.50 | 173.50 | 160.01 | 169.95 | 164.90 | -0.63% | 41,637 |
| Sep 8, 2025 | 173.00 | 174.90 | 170.00 | 171.02 | 165.94 | -1.19% | 28,410 |
| Sep 5, 2025 | 170.10 | 177.00 | 157.10 | 173.08 | 167.94 | 0.23% | 25,525 |
| Sep 4, 2025 | 176.90 | 176.90 | 159.30 | 172.68 | 167.55 | -2.39% | 38,936 |
| Sep 3, 2025 | 177.03 | 179.89 | 176.20 | 176.90 | 171.64 | -0.07% | 34,386 |
| Sep 2, 2025 | 180.00 | 180.00 | 177.00 | 177.03 | 171.77 | -0.81% | 16,221 |
| Sep 1, 2025 | 182.00 | 182.00 | 175.00 | 178.48 | 173.18 | 0.04% | 57,852 |
| Aug 29, 2025 | 178.55 | 180.20 | 178.00 | 178.41 | 173.11 | -0.07% | 8,128 |
| Aug 28, 2025 | 176.10 | 183.00 | 176.00 | 178.53 | 173.22 | 0.75% | 47,823 |
| Aug 27, 2025 | 179.40 | 182.00 | 176.00 | 177.20 | 171.93 | -1.47% | 26,579 |
| Aug 26, 2025 | 178.00 | 183.00 | 174.50 | 179.85 | 174.50 | 1.19% | 199,105 |
| Aug 25, 2025 | 178.00 | 181.96 | 177.00 | 177.74 | 172.46 | 0.44% | 20,592 |
| Aug 22, 2025 | 176.00 | 179.00 | 176.00 | 176.97 | 171.71 | -0.57% | 8,531 |
| Aug 21, 2025 | 179.90 | 183.99 | 177.00 | 177.99 | 172.70 | -0.98% | 13,879 |
| Aug 20, 2025 | 180.99 | 181.99 | 177.01 | 179.76 | 174.42 | 0.04% | 28,680 |
| Aug 19, 2025 | 179.00 | 183.00 | 178.11 | 179.69 | 174.35 | 0.38% | 23,908 |
| Aug 18, 2025 | 179.89 | 184.49 | 176.06 | 179.01 | 173.69 | 0.33% | 30,994 |
| Aug 15, 2025 | 176.11 | 183.98 | 176.00 | 178.43 | 173.13 | 1.41% | 37,504 |
| Aug 13, 2025 | 185.00 | 186.00 | 175.00 | 175.95 | 170.72 | -4.74% | 117,185 |
| Aug 12, 2025 | 186.00 | 189.50 | 183.30 | 184.71 | 179.22 | -0.38% | 16,355 |
| Aug 11, 2025 | 187.76 | 189.89 | 183.00 | 185.41 | 179.90 | -1.25% | 30,360 |
| Aug 8, 2025 | 191.00 | 194.80 | 186.24 | 187.76 | 182.18 | -1.18% | 100,588 |
| Aug 7, 2025 | 192.00 | 195.99 | 188.00 | 190.01 | 184.36 | -0.97% | 105,455 |
| Aug 6, 2025 | 191.00 | 196.00 | 190.01 | 191.87 | 186.17 | 0.38% | 40,906 |
| Aug 5, 2025 | 200.00 | 203.29 | 190.00 | 191.14 | 185.46 | -6.00% | 139,938 |
| Aug 4, 2025 | 207.75 | 209.00 | 200.02 | 203.33 | 197.29 | -1.00% | 103,747 |
| Aug 1, 2025 | 191.00 | 208.53 | 189.00 | 205.39 | 199.29 | 8.35% | 549,581 |
| Jul 31, 2025 | 187.90 | 193.89 | 174.00 | 189.57 | 183.94 | 3.95% | 451,634 |
| Jul 30, 2025 | 188.99 | 199.89 | 176.90 | 182.36 | 176.94 | -5.41% | 607,969 |
| Jul 29, 2025 | 215.00 | 218.89 | 192.22 | 192.78 | 187.05 | -9.74% | 209,010 |
| Jul 28, 2025 | 216.21 | 221.99 | 211.50 | 213.58 | 207.23 | -4.84% | 168,963 |
| Jul 25, 2025 | 247.00 | 247.00 | 224.45 | 224.45 | 217.78 | -10.00% | 265,273 |
| Jul 24, 2025 | 279.00 | 279.00 | 248.13 | 249.39 | 241.98 | -9.54% | 330,379 |
| Jul 23, 2025 | 258.00 | 278.62 | 256.00 | 275.70 | 267.51 | 8.85% | 534,137 |
| Jul 22, 2025 | 238.50 | 256.66 | 237.00 | 253.29 | 245.76 | 8.55% | 645,134 |
| Jul 21, 2025 | 215.00 | 239.49 | 204.00 | 233.33 | 226.40 | 7.17% | 366,264 |
| Jul 18, 2025 | 227.00 | 228.00 | 215.25 | 217.72 | 211.25 | -4.19% | 104,680 |