Skip to main content
Pakistan PVC Limited (PSX:PPVC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.75
0.00 (0.00%)
At close: Mar 4, 2026

Pakistan PVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202614.0014.0014.0014.7514.75-60
Mar 3, 202613.2115.9913.2114.7514.751.30%6,206
Mar 2, 202614.3015.8614.2814.5614.56-8.20%7,656
Feb 27, 202617.1217.1217.1215.8615.86-30
Feb 26, 202615.6118.4615.6015.8615.86-5.48%925
Feb 25, 202620.0020.0016.7716.7816.78-8.75%1,504
Feb 24, 202619.0019.0016.3218.3918.392.17%59,294
Feb 23, 202618.0018.0015.9118.0018.003.33%12,302
Feb 18, 202618.5018.5018.4517.4217.42-100
Feb 17, 202618.8018.8017.0717.4217.42-3
Feb 16, 202618.0018.0017.4117.4217.42-7.24%805
Feb 13, 202617.5019.0016.3018.7818.784.74%1,386
Feb 12, 202619.5219.5217.1017.9317.93-155
Feb 11, 202617.9317.9417.9317.9317.939.93%660
Feb 10, 202615.7016.2515.7016.3116.31-11
Feb 9, 202617.0117.4316.3016.3116.31-121
Feb 6, 202616.3116.3116.3116.3116.31-7.54%800
Feb 4, 202617.7019.2517.7017.6417.64-391
Feb 3, 202619.0019.0017.7117.6417.64-174
Feb 2, 202618.0019.5917.5717.6417.64-2.76%5,247
Jan 30, 202619.8819.8817.9018.1418.140.39%2,025
Jan 29, 202619.8019.8019.0018.0718.07-21
Jan 28, 202618.5019.9918.0218.0718.07-4.89%2,001
Jan 27, 202620.3020.3018.4019.0019.00-292
Jan 26, 202618.7119.0018.6019.0019.00-4.52%6,448
Jan 23, 202617.3120.1017.3119.9019.905.35%3,464
Jan 22, 202619.8019.8018.5118.8918.890.85%519
Jan 21, 202618.5021.4018.5018.7318.73-5.74%4,038
Jan 20, 202618.8020.3018.2519.8719.87-706
Jan 19, 202618.0120.4818.0119.8719.87-0.05%4,647
Jan 16, 202617.6020.2017.6019.8819.883.11%3,090
Jan 15, 202619.0120.2918.1719.2819.28-3.46%4,146
Jan 14, 202618.6021.4018.6019.9719.972.20%2,668
Jan 13, 202621.6021.6019.4819.5419.54-9.70%17,596
Jan 12, 202619.2921.7518.7121.6421.649.29%7,233
Jan 9, 202621.0921.3019.1019.8019.80-6.12%2,102
Jan 8, 202620.0021.9920.0021.0921.09-153
Jan 7, 202620.9821.2018.5121.0921.096.19%2,008
Jan 6, 202621.0021.0019.8019.8619.860.30%681
Jan 5, 202621.0021.0020.0919.8019.80-4
Jan 2, 202620.2820.3818.5119.8019.806.85%1,723
Jan 1, 202620.2021.2518.4518.5318.53-7.40%1,525
Dec 31, 202521.4221.4219.6920.0120.01-124
Dec 30, 202521.0021.0818.4420.0120.010.86%3,569
Dec 29, 202521.6921.6919.6019.8419.84-7.98%2,003
Dec 26, 202520.1320.9020.1021.5621.56-0.23%3,951
Dec 24, 202519.8121.4019.8121.6121.61-144
Dec 23, 202520.3421.9419.5521.6121.610.98%2,948
Dec 22, 202521.5021.5020.5021.4021.40-242
Dec 19, 202520.8621.4820.5021.4021.402.59%2,519
Dec 18, 202521.4921.5921.0020.8620.86-349
Dec 17, 202521.5322.0019.8620.8620.86-4.88%685
Dec 16, 202521.9521.9521.1521.9321.933.20%1,223
Dec 15, 202520.1121.9320.1121.2521.25-140
Dec 12, 202521.2522.4620.1621.2521.25-71
Dec 11, 202521.0521.4020.2421.2521.25-2.30%1,427
Dec 10, 202520.1122.4020.1121.7521.750.79%2,502
Dec 9, 202519.0522.6819.0521.5821.584.66%7,998
Dec 8, 202520.0222.0020.0220.6220.62-6.19%7,242
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