Punjab & Sind Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	28.93	29.24	28.52	28.63	28.63	-0.76%	1,817,432
Jan 5, 2026	29.50	29.79	28.69	28.85	28.85	-1.84%	3,303,334
Jan 2, 2026	28.61	29.50	28.56	29.39	29.39	5.08%	9,398,640
Jan 1, 2026	27.69	28.19	27.54	27.97	27.97	1.01%	1,403,119
Dec 31, 2025	27.25	28.36	27.14	27.69	27.69	2.59%	4,208,466
Dec 30, 2025	26.73	27.09	26.45	26.99	26.99	0.97%	1,479,999
Dec 29, 2025	26.65	27.05	26.62	26.73	26.73	-0.41%	1,699,333
Dec 26, 2025	27.00	27.04	26.63	26.84	26.84	0.07%	744,479
Dec 24, 2025	27.00	27.17	26.74	26.82	26.82	-0.15%	1,141,564
Dec 23, 2025	27.14	27.14	26.73	26.86	26.86	-0.30%	1,165,715
Dec 22, 2025	26.50	27.07	26.45	26.94	26.94	2.63%	1,238,317
Dec 19, 2025	26.88	26.98	26.12	26.25	26.25	-2.02%	3,209,219
Dec 18, 2025	26.80	26.97	26.45	26.79	26.79	-0.33%	979,504
Dec 17, 2025	27.18	27.35	26.80	26.88	26.88	-0.88%	1,074,380
Dec 16, 2025	27.70	27.70	27.05	27.12	27.12	-2.34%	1,548,489
Dec 15, 2025	27.71	27.91	27.49	27.77	27.77	0.22%	880,625
Dec 12, 2025	27.80	27.93	27.50	27.71	27.71	0.29%	1,029,577
Dec 11, 2025	27.47	27.73	27.17	27.63	27.63	0.95%	908,194
Dec 10, 2025	27.61	27.95	27.30	27.37	27.37	-0.80%	1,184,480
Dec 9, 2025	27.30	27.99	26.81	27.59	27.59	0.84%	2,923,073
Dec 8, 2025	28.40	28.49	27.23	27.36	27.36	-3.32%	1,701,594
Dec 5, 2025	28.35	28.61	27.92	28.30	28.30	-0.04%	1,698,610
Dec 4, 2025	28.51	28.84	28.23	28.31	28.31	-0.53%	1,510,127
Dec 3, 2025	29.70	29.70	28.30	28.46	28.46	-3.92%	2,964,099
Dec 2, 2025	29.87	30.25	29.52	29.62	29.62	-1.00%	1,358,119
Dec 1, 2025	30.06	30.45	29.82	29.92	29.92	0.13%	1,232,669
Nov 28, 2025	30.11	30.28	29.80	29.88	29.88	-0.93%	903,848
Nov 27, 2025	30.43	30.43	30.00	30.16	30.16	-0.46%	728,009
Nov 26, 2025	30.01	31.00	30.00	30.30	30.30	1.30%	2,379,418
Nov 25, 2025	29.82	30.10	29.35	29.91	29.91	1.67%	1,589,661
Nov 24, 2025	29.80	30.02	29.28	29.42	29.42	-1.08%	1,326,898
Nov 21, 2025	30.39	30.45	29.67	29.74	29.74	-2.01%	1,541,760
Nov 20, 2025	31.40	31.45	30.29	30.35	30.35	-2.97%	2,038,907
Nov 19, 2025	30.90	31.39	30.50	31.28	31.28	1.43%	2,419,907
Nov 18, 2025	30.80	31.37	30.69	30.84	30.84	-0.16%	2,282,150
Nov 17, 2025	30.15	31.40	30.01	30.89	30.89	2.49%	4,497,443
Nov 14, 2025	29.90	30.24	29.80	30.14	30.14	0.37%	1,743,449
Nov 13, 2025	30.12	30.56	30.00	30.03	30.03	-1.15%	1,361,074
Nov 12, 2025	30.65	30.77	30.25	30.38	30.38	-0.36%	1,174,747
Nov 11, 2025	30.92	30.92	30.27	30.49	30.49	-1.45%	1,119,692
Nov 10, 2025	31.21	31.39	30.68	30.94	30.94	-0.23%	1,945,568
Nov 7, 2025	30.08	31.23	29.78	31.01	31.01	2.55%	3,629,012
Nov 6, 2025	31.48	31.48	30.16	30.24	30.24	-2.89%	2,742,450
Nov 4, 2025	31.90	31.90	31.03	31.14	31.14	-2.26%	2,595,700
Nov 3, 2025	31.48	32.40	31.28	31.86	31.86	1.89%	5,163,099
Oct 31, 2025	31.18	32.46	30.97	31.27	31.27	0.61%	6,860,494
Oct 30, 2025	31.53	31.68	31.01	31.08	31.08	-1.49%	2,112,020
Oct 29, 2025	31.73	31.95	31.32	31.55	31.55	-0.09%	2,335,065
Oct 28, 2025	31.40	31.85	30.95	31.58	31.58	1.54%	5,685,857
Oct 27, 2025	30.80	31.30	30.64	31.10	31.10	1.11%	3,101,405