Punjab & Sind Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	27.57	28.20	27.22	27.97	27.97	0.87%	166,158
Dec 31, 2025	27.16	28.30	27.15	27.73	27.73	2.74%	542,085
Dec 30, 2025	26.74	27.12	26.45	26.99	26.99	0.93%	161,478
Dec 29, 2025	26.70	27.09	26.61	26.74	26.74	-0.26%	79,427
Dec 26, 2025	27.03	27.04	26.64	26.81	26.81	-0.33%	172,553
Dec 24, 2025	26.91	27.18	26.75	26.90	26.90	0.15%	169,050
Dec 23, 2025	26.90	27.19	26.77	26.86	26.86	-0.22%	72,061
Dec 22, 2025	26.37	27.04	26.37	26.92	26.92	2.20%	199,517
Dec 19, 2025	26.80	26.99	26.15	26.34	26.34	-1.83%	220,146
Dec 18, 2025	26.89	26.97	26.46	26.83	26.83	-0.11%	87,648
Dec 17, 2025	27.14	27.35	26.80	26.86	26.86	-1.03%	115,221
Dec 16, 2025	27.77	27.78	27.05	27.14	27.14	-2.27%	107,499
Dec 15, 2025	27.70	27.90	27.50	27.77	27.77	0.40%	28,999
Dec 12, 2025	27.83	27.85	27.50	27.66	27.66	0.11%	84,328
Dec 11, 2025	27.46	27.71	27.15	27.63	27.63	0.95%	92,075
Dec 10, 2025	27.17	27.93	27.17	27.37	27.37	-0.91%	157,681
Dec 9, 2025	27.36	27.76	26.80	27.62	27.62	0.88%	206,414
Dec 8, 2025	28.30	28.30	27.28	27.38	27.38	-3.01%	146,522
Dec 5, 2025	28.31	28.53	27.92	28.23	28.23	-0.14%	113,042
Dec 4, 2025	28.50	28.82	28.19	28.27	28.27	-0.88%	187,043
Dec 3, 2025	29.65	29.65	28.36	28.52	28.52	-3.75%	220,744
Dec 2, 2025	29.93	30.28	29.56	29.63	29.63	-1.00%	58,949
Dec 1, 2025	30.28	30.48	29.81	29.93	29.93	0.07%	102,632
Nov 28, 2025	30.17	30.17	29.81	29.91	29.91	-0.89%	84,023
Nov 27, 2025	30.27	30.45	30.02	30.18	30.18	-0.30%	67,312
Nov 26, 2025	30.06	30.98	30.02	30.27	30.27	1.37%	138,134
Nov 25, 2025	29.51	30.05	29.35	29.86	29.86	1.56%	64,714
Nov 24, 2025	29.80	29.99	29.30	29.40	29.40	-1.21%	134,124
Nov 21, 2025	30.42	30.49	29.68	29.76	29.76	-1.98%	170,922
Nov 20, 2025	31.40	31.42	30.30	30.36	30.36	-2.88%	111,207
Nov 19, 2025	31.19	31.38	30.54	31.26	31.26	1.63%	91,078
Nov 18, 2025	30.90	31.35	30.66	30.76	30.76	-0.42%	342,649
Nov 17, 2025	30.12	31.36	30.07	30.89	30.89	2.69%	143,706
Nov 14, 2025	30.44	30.44	29.80	30.08	30.08	0.17%	141,327
Nov 13, 2025	30.69	30.69	30.01	30.03	30.03	-0.99%	89,169
Nov 12, 2025	30.57	30.71	30.28	30.33	30.33	-0.43%	40,155
Nov 11, 2025	30.51	30.85	30.27	30.46	30.46	-1.58%	141,331
Nov 10, 2025	30.27	31.19	30.27	30.95	30.95	-0.19%	195,665
Nov 7, 2025	30.22	31.17	29.80	31.01	31.01	2.61%	181,869
Nov 6, 2025	31.38	31.42	30.09	30.22	30.22	-3.05%	336,346
Nov 4, 2025	31.95	31.95	31.10	31.17	31.17	-2.10%	123,874
Nov 3, 2025	31.33	32.40	31.33	31.84	31.84	1.76%	390,938
Oct 31, 2025	31.02	32.47	31.02	31.29	31.29	0.81%	383,387
Oct 30, 2025	31.57	31.64	31.00	31.04	31.04	-1.59%	161,468
Oct 29, 2025	31.99	31.99	31.32	31.54	31.54	-0.10%	136,371
Oct 28, 2025	31.52	31.87	30.94	31.57	31.57	1.38%	661,414
Oct 27, 2025	30.80	31.49	30.68	31.14	31.14	1.27%	226,581
Oct 24, 2025	31.19	31.19	30.60	30.75	30.75	-1.00%	86,956
Oct 23, 2025	31.03	31.90	30.70	31.06	31.06	0.68%	867,107
Oct 21, 2025	30.65	31.25	30.65	30.85	30.85	0.19%	242,764