PMPK share price history Philip Morris (Pakistan) Limited
Philip Morris (Pakistan) Limited (PMPK) has 1,155 daily sessions on file, from 19 Sep 2016 to 3 Oct 2025. The last close was Rs 1,431.85. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 19 Sep 2016close Rs 1,583.82
- Last session
- 3 Oct 2025close Rs 1,431.85
- Sessions on file
- 1,155105 months
- Highest close
- Rs 4,004.4427 Mar 2019
- Lowest close
- Rs 265.009 May 2023
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Oct 2025.
Month-end closes
PMPK month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Oct 2025 | 1,431.85 | 1,431.85 | 1,300.00 | 21,491 | 3 |
| Sep 2025 | 1,307.64 | 1,307.64 | 1,300.00 | 72,233 | 22 |
| Aug 2025 | 1,300.00 | 1,306.59 | 1,300.00 | 154,200 | 20 |
| Jul 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 133 | 13 |
| Jun 2025 | 1,300.00 | 1,300.00 | 1,100.63 | 44,511 | 19 |
| May 2025 | 1,143.66 | 1,155.60 | 971.47 | 16,286 | 20 |
| Apr 2025 | 1,060.00 | 1,309.09 | 892.71 | 118,681 | 20 |
| Mar 2025 | 811.55 | 811.55 | 652.00 | 15,277 | 18 |
| Feb 2025 | 653.08 | 699.87 | 653.08 | 2,680 | 18 |
| Jan 2025 | 666.40 | 789.76 | 656.00 | 18,298 | 22 |
| Dec 2024 | 713.71 | 799.63 | 713.71 | 15,653 | 21 |
| Nov 2024 | 805.54 | 862.50 | 767.00 | 51,439 | 21 |
| Oct 2024 | 872.51 | 872.51 | 435.01 | 80,312 | 23 |
| Sep 2024 | 432.21 | 500.00 | 432.21 | 13,930 | 19 |
| Aug 2024 | 526.51 | 530.56 | 460.00 | 7,621 | 20 |
| Jul 2024 | 517.91 | 718.14 | 517.91 | 70,921 | 20 |
| Jun 2024 | 558.63 | 609.28 | 558.63 | 2,107 | 15 |
| May 2024 | 603.00 | 679.21 | 600.31 | 4,652 | 20 |
| Apr 2024 | 603.87 | 724.00 | 603.87 | 4,723 | 14 |
| Mar 2024 | 710.00 | 772.00 | 710.00 | 4,000 | 15 |
| Feb 2024 | 720.00 | 740.00 | 658.00 | 8,250 | 17 |
| Jan 2024 | 619.99 | 789.59 | 550.00 | 23,000 | 16 |
| Dec 2023 | 553.95 | 585.00 | 531.90 | 6,700 | 13 |
| Nov 2023 | 550.00 | 564.99 | 511.05 | 23,300 | 20 |
| Oct 2023 | 555.00 | 609.00 | 354.99 | 67,500 | 21 |
| Sep 2023 | 360.00 | 370.00 | 301.84 | 5,000 | 9 |
| Aug 2023 | 375.10 | 442.50 | 372.11 | 11,600 | 10 |
| Jul 2023 | 415.00 | 439.00 | 410.01 | 7,000 | 12 |
| Jun 2023 | 409.90 | 498.50 | 396.88 | 16,200 | 16 |
| May 2023 | 437.43 | 437.43 | 265.00 | 20,300 | 20 |
| Apr 2023 | 289.15 | 395.00 | 288.15 | 15,700 | 13 |
| Mar 2023 | 426.43 | 540.00 | 426.43 | 4,450 | 9 |
| Feb 2023 | 504.69 | 566.55 | 504.69 | 1,650 | 4 |
| Jan 2023 | 527.03 | 569.75 | 527.03 | 500 | 4 |
| Dec 2022 | 565.00 | 565.00 | 565.00 | 300 | 2 |
| Nov 2022 | 565.00 | 618.75 | 565.00 | 3,050 | 10 |
| Oct 2022 | 600.00 | 600.00 | 515.00 | 1,000 | 6 |
| Sep 2022 | 479.16 | 479.16 | 479.16 | 100 | 1 |
| Aug 2022 | 518.00 | 580.00 | 518.00 | 1,250 | 5 |
| Jul 2022 | 580.00 | 625.00 | 580.00 | 600 | 7 |
| Jun 2022 | 563.00 | 563.00 | 540.00 | 250 | 2 |
| May 2022 | 526.00 | 590.00 | 526.00 | 2,050 | 6 |
| Apr 2022 | 600.00 | 650.00 | 600.00 | 1,350 | 4 |
| Mar 2022 | 671.00 | 724.90 | 671.00 | 500 | 4 |
| Feb 2022 | 683.50 | 759.98 | 683.50 | 1,700 | 5 |
| Jan 2022 | 750.00 | 800.00 | 750.00 | 750 | 6 |
| Dec 2021 | 822.00 | 822.00 | 715.00 | 1,350 | 12 |
| Nov 2021 | 806.00 | 830.00 | 750.00 | 1,100 | 6 |
| Oct 2021 | 895.45 | 895.45 | 775.00 | 500 | 4 |
| Sep 2021 | 764.31 | 977.00 | 764.31 | 1,300 | 7 |
| Aug 2021 | 912.51 | 984.90 | 912.51 | 2,200 | 11 |
| Jul 2021 | 950.00 | 1,049.50 | 940.00 | 4,650 | 13 |
| Jun 2021 | 997.67 | 1,030.00 | 962.80 | 3,180 | 16 |
| May 2021 | 972.78 | 995.00 | 834.37 | 5,440 | 12 |
| Apr 2021 | 850.00 | 981.66 | 850.00 | 3,480 | 17 |
| Mar 2021 | 1,038.00 | 1,354.33 | 967.50 | 4,460 | 16 |
| Feb 2021 | 1,355.00 | 1,458.06 | 1,330.00 | 800 | 10 |
| Jan 2021 | 1,417.68 | 1,515.00 | 1,417.68 | 2,260 | 11 |
| Dec 2020 | 1,477.44 | 1,500.00 | 1,410.00 | 2,360 | 19 |
| Nov 2020 | 1,449.00 | 1,540.00 | 1,440.00 | 1,420 | 9 |
| Oct 2020 | 1,520.00 | 1,699.28 | 1,520.00 | 500 | 8 |
| Sep 2020 | 1,675.00 | 1,775.00 | 1,670.00 | 1,380 | 14 |
| Aug 2020 | 1,682.50 | 1,774.90 | 1,525.03 | 1,860 | 10 |
| Jul 2020 | 1,775.00 | 1,879.95 | 1,750.00 | 320 | 9 |
| Jun 2020 | 1,800.00 | 2,019.00 | 1,800.00 | 240 | 7 |
| May 2020 | 1,800.00 | 1,924.00 | 1,800.00 | 300 | 6 |
| Apr 2020 | 1,802.00 | 2,098.90 | 1,795.00 | 1,000 | 13 |
| Mar 2020 | 1,795.11 | 2,428.00 | 1,795.11 | 760 | 11 |
| Feb 2020 | 2,338.00 | 2,488.85 | 2,338.00 | 40 | 2 |
| Jan 2020 | 2,397.95 | 2,543.98 | 2,296.36 | 580 | 9 |
| Dec 2019 | 2,498.98 | 2,498.98 | 2,348.85 | 500 | 9 |
| Nov 2019 | 2,301.31 | 2,690.28 | 2,190.60 | 1,980 | 18 |
| Oct 2019 | 2,831.87 | 3,199.99 | 2,831.87 | 140 | 7 |
| Sep 2019 | 3,230.95 | 3,230.95 | 3,230.95 | 20 | 1 |
| Jul 2019 | 3,401.00 | 3,401.00 | 3,401.00 | 100 | 3 |
| Jun 2019 | 3,580.00 | 3,966.66 | 3,580.00 | 1,720 | 4 |
| May 2019 | 3,649.00 | 3,670.00 | 3,486.50 | 80 | 3 |
| Apr 2019 | 3,498.89 | 3,800.00 | 2,989.52 | 1,320 | 11 |
| Mar 2019 | 4,000.00 | 4,004.44 | 2,950.00 | 3,520 | 17 |
| Feb 2019 | 3,100.00 | 3,238.36 | 3,100.00 | 80 | 3 |
| Jan 2019 | 3,408.80 | 3,408.80 | 3,408.80 | 760 | 2 |
| Dec 2018 | 3,408.80 | 3,500.00 | 3,259.90 | 15,760 | 14 |
| Nov 2018 | 3,153.18 | 3,539.10 | 3,153.18 | 840 | 5 |
| Sep 2018 | 3,598.00 | 3,598.00 | 3,480.00 | 40 | 2 |
| Aug 2018 | 3,554.00 | 3,554.00 | 2,992.50 | 8,160 | 9 |
| Jul 2018 | 2,900.00 | 2,900.00 | 2,300.00 | 8,180 | 13 |
| Jun 2018 | 2,818.55 | 2,974.10 | 2,818.55 | 760 | 4 |
| May 2018 | 3,129.46 | 3,129.46 | 2,999.57 | 3,020 | 3 |
| Apr 2018 | 2,900.00 | 3,000.00 | 2,850.00 | 2,720 | 11 |
| Mar 2018 | 2,900.00 | 3,150.00 | 2,710.00 | 2,240 | 8 |
| Feb 2018 | 3,150.00 | 3,150.00 | 3,021.00 | 2,060 | 2 |
| Jan 2018 | 3,180.00 | 3,190.00 | 3,040.00 | 300 | 3 |
| Dec 2017 | 3,200.00 | 3,200.00 | 3,200.00 | 2,280 | 11 |
| Nov 2017 | 3,200.00 | 3,200.00 | 2,741.50 | 1,780 | 6 |
| Aug 2017 | 2,956.67 | 2,956.67 | 2,501.00 | 5,280 | 16 |
| Jul 2017 | 2,767.25 | 2,912.89 | 2,519.15 | 1,680 | 14 |
| Jun 2017 | 2,866.00 | 2,866.00 | 2,600.00 | 520 | 3 |
| Apr 2017 | 2,700.00 | 2,750.00 | 2,483.01 | 820 | 7 |
| Mar 2017 | 2,712.50 | 2,712.50 | 2,161.15 | 5,120 | 15 |
| Feb 2017 | 2,404.28 | 2,600.00 | 2,404.28 | 100 | 6 |
| Jan 2017 | 2,640.00 | 2,750.00 | 2,640.00 | 600 | 5 |
| Dec 2016 | 2,719.66 | 2,752.08 | 2,132.50 | 9,560 | 17 |
| Nov 2016 | 2,193.55 | 2,199.59 | 1,837.06 | 14,820 | 19 |
| Oct 2016 | 2,033.36 | 2,033.36 | 1,487.12 | 23,660 | 18 |
| Sep 2016 | 1,565.38 | 1,589.99 | 1,500.00 | 8,460 | 9 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Oct 2025.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 3 Oct 2025 | 1,431.85 | +9.16% | 21,191 |
| 2 Oct 2025 | 1,311.72 | +0.90% | 86 |
| 1 Oct 2025 | 1,300.00 | -0.58% | 214 |
| 30 Sep 2025 | 1,307.64 | +0.58% | 2,284 |
| 29 Sep 2025 | 1,300.14 | +0.01% | 1,651 |
| 26 Sep 2025 | 1,300.00 | 0.00% | 56,590 |
| 25 Sep 2025 | 1,300.00 | 0.00% | 1,024 |
| 24 Sep 2025 | 1,300.00 | 0.00% | 2 |
| 23 Sep 2025 | 1,300.00 | 0.00% | 1,536 |
| 22 Sep 2025 | 1,300.00 | 0.00% | 534 |
| 19 Sep 2025 | 1,300.00 | 0.00% | 3 |
| 18 Sep 2025 | 1,300.00 | 0.00% | 5,630 |
| 17 Sep 2025 | 1,300.00 | -0.00% | 34 |
| 16 Sep 2025 | 1,300.03 | +0.00% | 109 |
| 15 Sep 2025 | 1,300.00 | 0.00% | 17 |
| 12 Sep 2025 | 1,300.00 | 0.00% | 12 |
| 11 Sep 2025 | 1,300.00 | 0.00% | 2 |
| 10 Sep 2025 | 1,300.00 | 0.00% | 250 |
| 9 Sep 2025 | 1,300.00 | 0.00% | 10 |
| 8 Sep 2025 | 1,300.00 | 0.00% | 41 |
| 5 Sep 2025 | 1,300.00 | 0.00% | 101 |
| 4 Sep 2025 | 1,300.00 | 0.00% | 139 |
| 3 Sep 2025 | 1,300.00 | -0.00% | 561 |
| 2 Sep 2025 | 1,300.01 | 0.00% | 15 |
| 1 Sep 2025 | 1,300.01 | +0.00% | 1,688 |
| 29 Aug 2025 | 1,300.00 | -0.15% | 500 |
| 28 Aug 2025 | 1,301.93 | +0.15% | 1,970 |
| 27 Aug 2025 | 1,300.00 | 0.00% | 235 |
| 26 Aug 2025 | 1,300.00 | 0.00% | 4,328 |
| 25 Aug 2025 | 1,300.00 | 0.00% | 27 |
| 22 Aug 2025 | 1,300.00 | 0.00% | 5,276 |
| 21 Aug 2025 | 1,300.00 | 0.00% | 282 |
| 20 Aug 2025 | 1,300.00 | 0.00% | 50 |
| 19 Aug 2025 | 1,300.00 | 0.00% | 2,743 |
| 18 Aug 2025 | 1,300.00 | -0.08% | 3,193 |
| 15 Aug 2025 | 1,301.00 | +0.07% | 4,740 |
| 13 Aug 2025 | 1,300.10 | +0.01% | 19,086 |
| 12 Aug 2025 | 1,300.00 | 0.00% | 23,594 |
| 11 Aug 2025 | 1,300.00 | -0.01% | 446 |
| 8 Aug 2025 | 1,300.08 | +0.01% | 5,998 |
| 7 Aug 2025 | 1,300.00 | 0.00% | 6,454 |
| 6 Aug 2025 | 1,300.00 | 0.00% | 2,047 |
| 5 Aug 2025 | 1,300.00 | -0.50% | 4,942 |
| 4 Aug 2025 | 1,306.59 | +0.51% | 9,092 |
| 1 Aug 2025 | 1,300.00 | 0.00% | 59,197 |
| 29 Jul 2025 | 1,300.00 | 0.00% | 2 |
| 28 Jul 2025 | 1,300.00 | 0.00% | 1 |
| 23 Jul 2025 | 1,300.00 | 0.00% | 1 |
| 17 Jul 2025 | 1,300.00 | 0.00% | 2 |
| 16 Jul 2025 | 1,300.00 | 0.00% | 1 |
| 10 Jul 2025 | 1,300.00 | 0.00% | 2 |
| 9 Jul 2025 | 1,300.00 | 0.00% | 12 |
| 8 Jul 2025 | 1,300.00 | 0.00% | 32 |
| 7 Jul 2025 | 1,300.00 | 0.00% | 28 |
| 4 Jul 2025 | 1,300.00 | 0.00% | 31 |
| 3 Jul 2025 | 1,300.00 | 0.00% | 2 |
| 2 Jul 2025 | 1,300.00 | 0.00% | 9 |
| 1 Jul 2025 | 1,300.00 | 0.00% | 10 |
| 30 Jun 2025 | 1,300.00 | +2.99% | 55 |
| 27 Jun 2025 | 1,262.25 | +2.30% | 6,893 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Oct 2025.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,155 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on PMPK
- PMPK share price and overview
- Tobacco sector
- POML history · Punjab Oil Mills Limited
- PAKT history · Pakistan Tobacco Company Limited
- KHTC history · Khyber Tobacco Company Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .