Punjab & Sind Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.25	27.95	27.25	27.84	27.84	2.88%	230,405
Jan 21, 2026	27.04	27.49	26.67	27.06	27.06	-0.84%	319,118
Jan 20, 2026	28.22	28.25	27.23	27.29	27.29	-3.23%	161,025
Jan 19, 2026	29.24	29.50	28.12	28.20	28.20	-2.69%	364,017
Jan 16, 2026	28.32	29.16	28.32	28.98	28.98	2.51%	204,729
Jan 14, 2026	27.31	28.49	27.15	28.27	28.27	3.52%	311,197
Jan 13, 2026	27.30	27.63	27.19	27.31	27.31	0.15%	76,335
Jan 12, 2026	26.96	27.36	26.57	27.27	27.27	0.55%	301,105
Jan 9, 2026	27.89	27.89	27.00	27.12	27.12	-2.73%	257,885
Jan 8, 2026	28.54	28.60	27.74	27.88	27.88	-2.52%	106,450
Jan 7, 2026	28.59	28.88	28.40	28.60	28.60	0.03%	105,667
Jan 6, 2026	28.83	29.20	28.51	28.59	28.59	-1.11%	196,296
Jan 5, 2026	29.88	29.88	28.71	28.91	28.91	-1.57%	299,216
Jan 2, 2026	28.99	29.49	28.50	29.37	29.37	5.01%	1,046,004
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