Skip to main content
Pakistan PVC Limited (PSX:PPVC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.98
+1.22 (5.88%)
At close: Dec 5, 2025

Pakistan PVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0022.8419.5021.9821.985.88%5,774
Dec 4, 202522.0022.0019.5020.7620.763.80%2,242
Dec 3, 202519.7020.0019.0120.0020.001.73%6,450
Dec 2, 202521.8921.8919.3119.6619.66-1.70%1,548
Dec 1, 202520.0120.0119.2720.0020.00-5,593
Nov 28, 202520.0020.0018.5120.0020.00-4,363
Nov 27, 202520.0020.4919.9020.0020.00-0.05%3,446
Nov 26, 202520.1521.3019.5120.0120.01-190
Nov 25, 202520.8820.8919.8420.0120.01-0.94%58,386
Nov 24, 202519.0421.9819.0420.2020.20-2.08%6,389
Nov 21, 202523.2023.4920.0620.6320.63-3.82%24,715
Nov 20, 202521.0021.4517.6021.4521.4510.00%41,047
Nov 19, 202519.2019.5018.0119.5019.509.98%58,496
Nov 18, 202517.2017.9516.0017.7317.738.64%30,126
Nov 17, 202516.4816.7414.8016.3216.327.23%6,302
Nov 14, 202515.9115.9114.2615.2215.225.18%4,622
Nov 13, 202514.4014.4714.4014.4714.4710.04%8,126
Nov 12, 202513.0113.0113.0113.1513.15-14
Nov 11, 202513.1513.1513.1513.1513.15-6.07%11,750
Nov 10, 202514.0014.5914.0014.0014.003.70%1,001
Nov 7, 202514.8014.8012.5113.5013.50-443
Nov 6, 202515.3515.3513.5013.5013.50-7.34%1,015
Nov 5, 202514.3016.0014.0014.5714.57-5.27%10,900
Nov 4, 202513.5115.3913.5115.3815.384.20%1,155
Nov 3, 202516.8017.1014.2914.7614.76-7.05%17,962
Oct 31, 202514.1016.1014.1015.8815.884.96%1,849
Oct 29, 202514.0214.1114.0215.1315.13-2
Oct 27, 202516.4816.4916.4815.1315.13-174
Oct 24, 202516.0016.0015.1115.1315.13-5.73%5,600
Oct 22, 202516.1016.1016.0116.0516.05-0.56%805
Oct 21, 202516.9918.5016.0716.1416.14-4.21%5,600
Oct 20, 202516.1516.8516.0116.8516.857.26%2,005
Oct 17, 202516.7016.7315.5015.7115.713.29%889
Oct 16, 202517.0017.4915.1015.2115.21-7.87%3,038
Oct 15, 202517.9517.9516.0516.5116.51-0.90%2,005
Oct 14, 202515.4017.0015.4016.6616.660.91%3,223
Oct 13, 202516.4016.4016.4016.5116.51-33
Oct 10, 202516.5116.5116.5116.5116.51-127
Oct 9, 202516.0216.8016.0216.5116.511.29%3,614
Oct 8, 202517.3617.3615.6016.3016.30-4.73%44,156
Oct 7, 202517.7017.7017.7017.1117.11-524
Oct 6, 202517.9817.9817.0017.1117.11-5.68%3,303
Oct 3, 202518.3918.3916.2618.1418.145.83%2,569
Oct 2, 202518.8018.8016.8117.1417.14-5.30%7,177
Oct 1, 202517.4718.8017.4718.1018.10-2.11%4,006
Sep 30, 202518.6519.8018.1518.4918.49-6.66%10,024
Sep 29, 202518.0420.0018.0419.8119.812.11%4,209
Sep 26, 202520.8320.8318.8519.4019.40-2.22%2,260
Sep 25, 202519.0121.0018.0219.8419.84-39,463
Sep 24, 202518.6320.4918.6319.8419.846.49%41,912
Sep 23, 202519.5220.3518.6118.6318.63-2.41%16,142
Sep 22, 202521.5021.5019.0019.0919.09-6.97%44,375
Sep 19, 202520.0120.5717.0120.5220.529.73%81,820
Sep 18, 202517.0018.7017.0018.7018.7010.00%39,061
Sep 17, 202516.5117.5016.5117.0017.00-1.62%5,790
Sep 16, 202517.0018.7416.5417.2817.281.41%30,998
Sep 15, 202517.4018.5916.3617.0417.04-2.07%3,903
Sep 12, 202519.0019.0017.3617.4017.40-2.25%13,311
Sep 11, 202518.5019.2016.5517.8017.80-2.20%27,055
Sep 10, 202517.0018.9017.0018.2018.205.75%42,010
Sep 9, 202516.6917.5215.2617.2117.218.04%15,838
Sep 8, 202516.5016.5015.1215.9315.93-0.50%9,461
Sep 5, 202516.0016.7515.7016.0116.01-1.36%21,894
Sep 4, 202516.2016.4015.8116.2316.231.18%29,819
Sep 3, 202515.6016.1015.6016.0416.043.62%7,777
Sep 2, 202516.0016.1015.3015.4815.481.84%7,239
Sep 1, 202515.3016.0914.8515.2015.200.40%4,333
Aug 29, 202515.9916.2915.1015.1415.14-3.13%7,369
Aug 28, 202516.5016.5015.0015.6315.63-5.16%12,038
Aug 27, 202517.1517.1916.0016.4816.48-3.85%1,731
Aug 26, 202517.4017.4416.8017.1417.14-1.95%7,234
Aug 25, 202517.5017.7016.8017.4817.48-1.63%40,711
Aug 22, 202521.5221.5217.6017.7717.77-9.15%154,945
Aug 21, 202519.5619.5618.0019.5619.5610.01%47,033
Aug 20, 202517.7017.7817.6717.7817.7810.02%35,193
Aug 19, 202515.7516.1615.7516.1616.1610.01%98,133
Aug 18, 202513.0014.6912.6814.6914.6910.04%56,957
Aug 15, 202513.2013.4912.4813.3513.351.14%1,516
Aug 13, 202512.5113.2812.5013.2013.200.08%9,758
Aug 12, 202512.1013.2211.8013.1913.191.15%21,254
Aug 8, 202513.0413.0412.2013.0413.04-92
Aug 7, 202512.0213.0512.0113.0413.041.40%15,176
Aug 6, 202512.1412.9512.0512.8612.863.63%25,300
Aug 5, 202513.9813.9811.9112.4112.41-4.17%92,034
Aug 4, 202512.9913.2511.4112.9512.957.47%93,457
Aug 1, 202512.9813.2912.0312.0512.05-0.25%6,504
Jul 31, 202512.5012.8912.0712.0812.08-0.98%9,351
Jul 30, 202512.8912.8912.2012.2012.20-6.23%550
Jul 29, 202513.9913.9912.5013.0113.010.77%38,888
Jul 28, 202512.7012.9111.1112.9112.919.97%97,686
Jul 25, 202512.0012.5911.6211.7411.74-2.25%7,052
Jul 24, 202512.8313.5012.0012.0112.01-6.10%40,890
Jul 23, 202510.8112.7910.8112.7912.799.97%59,942
Jul 22, 202511.0512.9011.0511.6311.63-2.35%16,674
Jul 21, 202512.8012.8011.2411.9111.911.10%3,594
Jul 18, 202513.3413.3411.2711.7811.78-2.89%5,236
Jul 17, 202511.2513.4411.2512.1312.13-2.88%5,584
Jul 16, 202513.4013.4012.0212.4912.49-2.95%7,208
Jul 15, 202513.0013.3511.6212.8712.872.71%70,459
Jul 14, 202511.8412.5311.8412.5312.5310.01%64,443