Pubali Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	33.50	33.90	33.40	33.60	33.60	-0.59%	495,682
May 23, 2026	33.20	33.90	32.90	33.80	33.80	1.81%	798,565
May 21, 2026	33.20	34.50	31.80	33.20	33.20	2.63%	1,080,856
May 19, 2026	33.65	34.17	33.48	33.65	32.35	0.52%	769,021
May 18, 2026	33.83	34.35	33.22	33.48	32.18	-0.77%	647,814
May 17, 2026	33.91	34.09	33.04	33.74	32.43	1.31%	356,758
May 14, 2026	33.91	34.26	33.22	33.30	32.01	-1.54%	565,361
May 13, 2026	32.61	34.00	32.61	33.83	32.51	2.37%	291,020
May 12, 2026	32.78	33.83	32.52	33.04	31.76	1.60%	146,890
May 11, 2026	32.78	32.78	32.26	32.52	31.26	-0.80%	138,070
May 10, 2026	33.48	33.48	32.61	32.78	31.51	-1.57%	464,149
May 7, 2026	33.83	33.83	32.96	33.30	32.01	-0.52%	518,670
May 6, 2026	33.57	33.65	33.39	33.48	32.18	-0.26%	403,602
May 5, 2026	33.48	34.00	33.48	33.57	32.26	-0.77%	460,701
May 4, 2026	33.91	34.00	33.04	33.83	32.51	0.78%	916,939
May 3, 2026	33.30	34.00	33.22	33.57	32.26	0.78%	817,559
Apr 30, 2026	34.78	34.78	32.70	33.30	32.01	-3.04%	992,485
Apr 29, 2026	32.61	34.61	32.61	34.35	33.02	5.33%	1,742,781
Apr 28, 2026	31.39	32.78	30.96	32.61	31.34	5.34%	1,176,353
Apr 27, 2026	31.22	31.57	30.87	30.96	29.76	-	1,110,766
Apr 26, 2026	30.96	31.91	30.70	30.96	29.76	-	2,535,544
Apr 23, 2026	32.00	32.00	30.78	30.96	29.76	-1.66%	1,056,920
Apr 22, 2026	31.22	31.65	31.22	31.48	30.26	1.40%	674,392
Apr 21, 2026	31.83	31.83	31.04	31.04	29.84	-1.65%	540,888
Apr 20, 2026	31.83	31.83	31.48	31.57	30.34	-0.82%	294,348
Apr 19, 2026	32.17	32.17	31.74	31.83	30.59	-	73,413
Apr 16, 2026	31.48	32.17	31.48	31.83	30.59	0.55%	60,515
Apr 15, 2026	32.17	32.17	31.48	31.65	30.43	-0.82%	311,125
Apr 13, 2026	32.78	32.96	31.74	31.91	30.68	-3.17%	277,518
Apr 12, 2026	33.39	33.39	32.52	32.96	31.68	-0.52%	230,005
Apr 9, 2026	33.30	33.39	32.78	33.13	31.85	-0.52%	172,163
Apr 8, 2026	31.74	34.09	31.74	33.30	32.01	6.39%	454,996
Apr 7, 2026	31.04	32.09	31.04	31.30	30.09	0.28%	86,095
Apr 6, 2026	31.74	31.74	31.13	31.22	30.01	-	198,203
Apr 5, 2026	31.48	31.48	31.13	31.22	30.01	-0.55%	284,313
Apr 2, 2026	31.74	32.00	31.30	31.39	30.17	-1.37%	297,112
Apr 1, 2026	31.39	31.91	31.22	31.83	30.59	1.95%	201,201
Mar 31, 2026	32.52	32.52	31.13	31.22	30.01	-2.97%	628,047
Mar 30, 2026	32.78	32.78	31.83	32.17	30.93	-0.54%	242,745
Mar 29, 2026	32.61	32.87	32.00	32.35	31.09	-0.53%	204,242
Mar 25, 2026	32.44	32.70	31.83	32.52	31.26	1.36%	119,670
Mar 24, 2026	32.35	32.78	31.30	32.09	30.84	-0.81%	223,689
Mar 16, 2026	32.61	32.61	32.17	32.35	31.09	-0.27%	188,435
Mar 15, 2026	33.04	33.04	32.35	32.44	31.18	-1.32%	222,393
Mar 12, 2026	32.87	33.04	32.35	32.87	31.60	0.53%	174,381
Mar 11, 2026	33.30	33.30	31.74	32.70	31.43	-0.79%	206,492
Mar 10, 2026	32.00	33.04	31.57	32.96	31.68	3.55%	352,406
Mar 9, 2026	30.17	32.00	29.74	31.83	30.59	5.48%	393,348
Mar 8, 2026	32.09	32.09	29.83	30.17	29.00	-5.45%	313,080
Mar 5, 2026	32.17	32.52	31.83	31.91	30.68	-	187,639