Skip to main content
Pakistan PVC Limited (PSX:PPVC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.81
+1.44 (9.37%)
At close: Apr 28, 2026

Pakistan PVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3716.9013.9016.8116.819.37%17,692
Apr 27, 202616.7916.7915.3715.3715.370.46%2,506
Apr 24, 202614.9417.6914.9415.3015.30-6.13%1,112
Apr 23, 202617.0017.0016.0016.3016.30-605
Apr 22, 202618.5018.5015.6616.3016.30-4.17%4,021
Apr 21, 202616.2617.5016.2617.0117.01-4.65%7,753
Apr 20, 202620.0020.0016.7617.8417.84-3.46%3,383
Apr 17, 202617.1618.8316.8218.4818.487.94%27,528
Apr 16, 202616.1019.5516.1017.1217.12-3.66%2,984
Apr 15, 202617.7717.7715.0117.7717.7710.03%3,781
Apr 14, 202615.0217.9915.0116.1516.15-2.65%2,260
Apr 13, 202614.5016.6813.8516.5916.599.43%6,290
Apr 10, 202617.2217.7015.1615.1615.16-7.56%2,250
Apr 9, 202613.6616.5613.6616.4016.408.97%3,411
Apr 8, 202615.0515.0515.0015.0515.0510.01%1,532
Apr 7, 202614.6014.9213.0113.6813.68-57
Apr 6, 202615.0515.0513.5113.6813.68-12
Apr 3, 202613.6814.7913.6813.6813.68-8.37%1,504
Apr 2, 202615.9015.9014.3814.9314.93-6.57%24,303
Apr 1, 202616.0016.2013.3915.9815.988.05%1,589
Mar 31, 202614.4014.8913.2514.7914.790.54%8,651
Mar 30, 202612.7514.9812.5814.7114.715.22%29,320
Mar 27, 202614.0414.0811.7313.9813.987.95%1,411
Mar 26, 202613.2015.3812.7912.9512.95-7.57%26,738
Mar 25, 202615.2015.2015.2014.0114.01-20
Mar 24, 202615.3815.3812.9614.0114.01-190
Mar 18, 202615.3515.3515.3014.0114.01-20
Mar 17, 202615.3815.3812.9014.0114.01-57
Mar 16, 202615.2515.2515.2514.0114.01-100
Mar 13, 202613.0114.8012.7514.0114.01-5,470
Mar 12, 202614.0015.2014.0014.0114.01-350
Mar 11, 202613.0114.9913.0114.0114.01-6,205
Mar 10, 202613.2914.0113.2914.0114.01-5.02%1,010
Mar 6, 202614.0114.0114.0114.7514.75-1,546
Mar 5, 202616.2216.2213.4814.7514.75-322
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