Punjab & Sind Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.29	19.32	18.40	18.86	18.86	-4.07%	368,525
Oct 27, 2026	19.01	19.83	18.95	19.66	19.66	3.26%	308,206
Oct 26, 2026	18.28	19.25	18.13	19.04	19.04	4.33%	590,573
Oct 23, 2026	20.37	20.59	18.02	18.25	18.25	-10.36%	610,432
Oct 22, 2026	20.80	20.84	20.33	20.36	20.36	-2.35%	139,836
Oct 21, 2026	21.25	21.27	20.70	20.85	20.85	-1.97%	227,060
Oct 19, 2026	22.11	22.49	21.15	21.27	21.27	-0.14%	792,973
Oct 16, 2026	21.65	21.65	21.04	21.30	21.30	0.47%	82,381
Oct 15, 2026	21.50	21.74	21.17	21.20	21.20	-1.76%	70,376
Oct 14, 2026	21.07	21.70	21.07	21.58	21.58	1.51%	110,337
Oct 13, 2026	20.95	21.33	20.92	21.26	21.26	1.29%	104,290
Oct 12, 2026	21.04	21.20	20.83	20.99	20.99	-	66,804
Oct 9, 2026	20.80	21.06	20.67	20.99	20.99	0.82%	88,577
Oct 8, 2026	21.25	21.25	20.71	20.82	20.82	-1.05%	69,479
Oct 7, 2026	21.22	21.23	20.88	21.04	21.04	-	59,027
Oct 6, 2026	20.85	21.23	20.85	21.04	21.04	0.05%	81,434
Oct 5, 2026	21.01	21.37	20.85	21.03	21.03	0.24%	72,092
Oct 1, 2026	21.34	21.34	20.76	20.98	20.98	-1.69%	140,196
Sep 30, 2026	21.00	21.45	21.00	21.34	21.34	0.99%	56,814
Sep 29, 2026	21.34	21.34	20.95	21.13	21.13	-0.80%	58,077
Sep 28, 2026	21.60	21.63	21.27	21.30	21.30	-2.43%	124,417
Sep 25, 2026	22.18	22.18	21.65	21.83	21.83	0.28%	42,412
Sep 24, 2026	22.04	22.04	21.74	21.77	21.77	-1.45%	48,637
Sep 23, 2026	21.95	22.29	21.94	22.09	22.09	0.82%	29,132
Sep 22, 2026	21.99	22.06	21.81	21.91	21.91	-0.14%	61,713
Sep 21, 2026	22.18	22.18	21.84	21.94	21.94	-0.72%	54,593
Sep 18, 2026	22.05	22.28	21.70	22.10	22.10	1.01%	212,776
Sep 17, 2026	22.08	22.58	21.83	21.88	21.88	-1.97%	128,755
Sep 16, 2026	22.30	22.46	22.11	22.32	22.32	-0.40%	91,674
Sep 15, 2026	22.68	22.82	22.32	22.41	22.41	-1.62%	74,805
Sep 11, 2026	22.60	22.83	22.40	22.78	22.78	0.84%	134,620
Sep 10, 2026	22.42	22.87	22.42	22.59	22.59	-0.35%	297,789
Sep 9, 2026	23.00	23.00	22.60	22.67	22.67	-0.79%	34,876
Sep 8, 2026	22.95	22.98	22.80	22.85	22.85	-0.52%	27,203
Sep 7, 2026	23.34	23.34	22.88	22.97	22.97	-0.99%	125,737
Sep 4, 2026	23.11	23.39	23.01	23.20	23.20	0.65%	143,907
Sep 3, 2026	22.63	23.34	22.63	23.05	23.05	1.86%	313,559
Sep 2, 2026	22.50	22.70	22.15	22.63	22.63	0.13%	83,978
Sep 1, 2026	23.23	23.23	22.55	22.60	22.60	-1.22%	42,867
Aug 31, 2026	23.18	23.20	22.85	22.88	22.88	-1.34%	125,419
Aug 28, 2026	23.35	23.35	23.07	23.19	23.19	-0.51%	33,442
Aug 27, 2026	23.50	23.65	23.22	23.31	23.31	-0.81%	76,788
Aug 26, 2026	23.36	23.81	23.36	23.50	23.50	0.73%	42,141
Aug 25, 2026	23.20	23.50	23.17	23.33	23.33	0.21%	75,634
Aug 24, 2026	23.55	23.62	23.20	23.28	23.28	-0.77%	109,751
Aug 21, 2026	23.26	23.56	23.26	23.46	23.46	0.34%	84,400
Aug 20, 2026	23.58	23.58	23.30	23.38	23.38	0.73%	24,501
Aug 19, 2026	23.06	23.35	23.06	23.21	23.21	-0.26%	69,464
Aug 18, 2026	23.84	23.84	23.13	23.27	23.27	-1.65%	45,488
Aug 17, 2026	23.55	23.80	23.13	23.66	23.66	0.30%	120,907