Pubali Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	37.00	37.20	36.00	36.20	36.20	-1.90%	327,184
Jun 30, 2026	36.90	37.00	36.50	36.90	36.90	-0.27%	563,955
Jun 29, 2026	37.10	37.50	36.90	37.00	37.00	-0.27%	259,848
Jun 28, 2026	36.00	37.20	35.80	37.10	37.10	3.34%	773,037
Jun 25, 2026	35.90	36.00	35.60	35.90	35.90	0.84%	331,676
Jun 24, 2026	35.60	36.50	35.50	35.60	35.60	-2.47%	1,130,458
Jun 23, 2026	36.50	37.00	36.00	36.50	36.50	-0.27%	197,885
Jun 22, 2026	36.70	36.80	36.30	36.60	36.60	-0.54%	113,023
Jun 21, 2026	37.40	37.40	36.70	36.80	36.80	-0.27%	155,758
Jun 18, 2026	36.50	37.30	36.50	36.90	36.90	0.27%	293,155
Jun 17, 2026	37.30	37.50	36.50	36.80	36.80	-1.34%	310,629
Jun 16, 2026	37.30	37.80	36.00	37.30	37.30	-0.27%	227,211
Jun 15, 2026	37.40	38.00	36.00	37.40	37.40	1.91%	589,062
Jun 14, 2026	35.30	37.00	35.00	36.70	36.70	4.86%	752,064
Jun 11, 2026	34.50	35.40	34.40	35.00	35.00	1.45%	342,572
Jun 10, 2026	35.00	35.00	34.30	34.50	34.50	0.58%	222,745
Jun 9, 2026	34.30	35.00	34.00	34.30	34.30	-1.15%	220,770
Jun 8, 2026	34.70	35.00	34.40	34.70	34.70	-	81,442
Jun 7, 2026	35.00	35.30	34.50	34.70	34.70	-	554,363
Jun 4, 2026	34.70	35.10	34.50	34.70	34.70	-0.86%	517,527
Jun 3, 2026	35.00	35.30	34.50	35.00	35.00	-	1,385,669
Jun 2, 2026	35.00	35.10	34.50	35.00	35.00	1.16%	724,035
Jun 1, 2026	34.60	35.20	33.20	34.60	34.60	2.98%	672,890
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