Punjab & Sind Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.79	22.79	21.74	21.93	21.93	-4.15%	843,916
Mar 25, 2026	22.20	23.03	22.19	22.88	22.88	3.39%	253,277
Mar 24, 2026	21.75	22.27	21.58	22.13	22.13	2.74%	357,475
Mar 23, 2026	22.51	22.66	21.26	21.54	21.54	-6.31%	350,368
Mar 20, 2026	22.80	23.62	22.80	22.99	22.99	1.05%	117,340
Mar 19, 2026	23.15	23.25	22.69	22.75	22.75	-3.40%	275,008
Mar 18, 2026	23.39	23.67	22.99	23.55	23.55	2.79%	173,689
Mar 17, 2026	23.29	23.29	22.83	22.91	22.91	-1.25%	118,211
Mar 16, 2026	23.50	23.53	22.60	23.20	23.20	-1.57%	331,348
Mar 13, 2026	24.05	24.18	23.54	23.57	23.57	-2.80%	289,223
Mar 12, 2026	24.35	24.65	23.68	24.25	24.25	-0.41%	243,306
Mar 11, 2026	24.60	24.87	24.29	24.35	24.35	-0.81%	94,139
Mar 10, 2026	24.06	24.69	24.06	24.55	24.55	2.51%	101,714
Mar 9, 2026	24.60	24.65	23.74	23.95	23.95	-4.05%	255,042
Mar 6, 2026	25.40	25.40	24.65	24.96	24.96	-1.46%	344,148
Mar 5, 2026	25.20	25.49	24.91	25.33	25.33	1.56%	106,816
Mar 4, 2026	25.08	25.50	24.86	24.94	24.94	-3.22%	221,244
Mar 2, 2026	25.33	26.08	25.33	25.77	25.77	-3.16%	245,750
Feb 27, 2026	26.20	27.00	26.12	26.61	26.61	1.60%	447,863
Feb 26, 2026	25.81	26.28	25.70	26.19	26.19	1.95%	305,148
Feb 25, 2026	26.21	26.41	25.51	25.69	25.69	-1.46%	606,924
Feb 24, 2026	26.38	27.21	25.80	26.07	26.07	-1.55%	596,719
Feb 23, 2026	27.32	28.20	26.32	26.48	26.48	-3.04%	340,877
Feb 20, 2026	27.60	27.71	27.15	27.31	27.31	-0.69%	87,865
Feb 19, 2026	28.11	28.50	27.40	27.50	27.50	-1.82%	147,826
Feb 18, 2026	27.79	28.31	27.42	28.01	28.01	2.34%	108,331
Feb 17, 2026	27.10	28.00	27.00	27.37	27.37	1.00%	250,210
Feb 16, 2026	26.83	27.22	26.63	27.10	27.10	0.48%	75,091
Feb 13, 2026	27.36	27.39	26.85	26.97	26.97	-1.46%	77,862
Feb 12, 2026	27.70	27.72	27.32	27.37	27.37	-1.05%	5,433,876
Feb 11, 2026	27.92	27.99	27.28	27.66	27.66	-0.32%	94,286
Feb 10, 2026	27.70	28.06	27.56	27.75	27.75	0.22%	53,733
Feb 9, 2026	27.13	27.88	27.13	27.69	27.69	2.14%	204,747
Feb 6, 2026	27.28	27.34	27.04	27.11	27.11	-0.62%	100,614
Feb 5, 2026	27.33	27.62	27.18	27.28	27.28	-0.15%	68,495
Feb 4, 2026	27.20	27.54	26.84	27.32	27.32	0.44%	284,959
Feb 3, 2026	27.36	27.75	27.04	27.20	27.20	1.12%	81,480
Feb 2, 2026	27.02	27.13	26.20	26.90	26.90	-0.48%	90,499
Feb 1, 2026	26.90	27.59	26.74	27.03	27.03	-3.08%	362,392
Jan 30, 2026	27.06	28.50	26.89	27.89	27.89	2.20%	586,888
Jan 29, 2026	27.70	28.00	27.10	27.29	27.29	-1.41%	144,037
Jan 28, 2026	27.22	27.80	27.13	27.68	27.68	1.69%	81,543
Jan 27, 2026	26.89	27.44	26.49	27.22	27.22	1.23%	183,367
Jan 23, 2026	27.01	27.72	26.80	26.89	26.89	-3.41%	178,775
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