Punjab & Sind Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	28.45	28.80	27.70	27.95	27.95	-1.83%	1,363,181
Aug 7, 2025	28.10	28.70	27.91	28.47	28.47	0.57%	1,470,641
Aug 6, 2025	28.80	28.98	28.16	28.31	28.31	-1.36%	1,378,547
Aug 5, 2025	29.11	29.28	28.62	28.70	28.70	-0.93%	888,680
Aug 4, 2025	28.71	29.10	28.57	28.97	28.97	1.15%	1,168,043
Aug 1, 2025	29.12	29.39	28.53	28.64	28.64	-1.78%	1,463,658
Jul 31, 2025	29.11	29.55	28.51	29.16	29.16	-1.09%	1,877,532
Jul 30, 2025	29.85	30.15	29.30	29.48	29.48	-0.67%	1,576,002
Jul 29, 2025	29.74	29.77	29.12	29.68	29.68	0.34%	1,508,126
Jul 28, 2025	30.00	30.28	29.32	29.58	29.51	-1.24%	2,496,176
Jul 25, 2025	30.85	30.86	29.86	29.95	29.88	-2.98%	2,876,705
Jul 24, 2025	31.10	31.35	30.67	30.87	30.80	-0.74%	2,179,744
Jul 23, 2025	31.50	31.51	31.00	31.10	31.03	-1.08%	1,579,932
Jul 22, 2025	31.97	32.21	31.28	31.44	31.37	-1.66%	1,750,306
Jul 21, 2025	33.00	33.10	31.85	31.97	31.89	-0.96%	4,258,988
Jul 18, 2025	32.44	32.55	31.96	32.28	32.20	-0.25%	1,675,364
Jul 17, 2025	32.96	33.13	32.25	32.36	32.28	-1.37%	1,707,975
Jul 16, 2025	32.15	33.54	32.15	32.81	32.73	2.05%	5,131,261
Jul 15, 2025	31.70	32.74	31.70	32.15	32.07	1.77%	3,487,266
Jul 14, 2025	31.45	31.97	31.17	31.59	31.52	0.25%	1,619,207
Jul 11, 2025	31.80	32.18	31.41	31.51	31.44	-1.13%	1,607,079
Jul 10, 2025	32.33	32.54	31.70	31.87	31.79	-1.06%	1,896,977
Jul 9, 2025	32.04	32.41	31.93	32.21	32.13	0.50%	1,428,446
Jul 8, 2025	32.32	32.62	31.75	32.05	31.97	-0.87%	1,981,404
Jul 7, 2025	32.85	33.18	32.23	32.33	32.25	-1.79%	2,060,204
Jul 4, 2025	33.14	33.39	32.70	32.92	32.84	0.30%	2,450,538
Jul 3, 2025	33.10	33.16	32.66	32.82	32.74	-0.12%	1,542,438
Jul 2, 2025	33.33	33.51	32.67	32.86	32.78	-0.99%	3,205,621
Jul 1, 2025	33.00	33.55	32.35	33.19	33.11	0.61%	6,260,046
Jun 30, 2025	32.70	33.55	32.10	32.99	32.91	2.77%	7,438,641
Jun 27, 2025	30.48	32.75	30.45	32.10	32.02	5.70%	9,827,001
Jun 26, 2025	30.50	30.70	30.04	30.37	30.30	-0.03%	2,070,064
Jun 25, 2025	30.14	30.50	30.00	30.38	30.31	1.50%	2,167,279
Jun 24, 2025	30.50	30.65	29.77	29.93	29.86	1.39%	3,032,672
Jun 23, 2025	29.40	29.87	29.40	29.52	29.45	-0.07%	3,098,863
Jun 20, 2025	29.95	30.32	29.38	29.54	29.47	-1.37%	7,384,673
Jun 19, 2025	31.06	31.07	29.70	29.95	29.88	-3.29%	3,089,442
Jun 18, 2025	31.26	31.46	30.86	30.97	30.90	-0.99%	1,543,819
Jun 17, 2025	31.39	32.34	31.14	31.28	31.21	0.06%	2,943,498
Jun 16, 2025	31.25	31.44	30.34	31.26	31.19	-0.54%	3,107,655
Jun 13, 2025	31.74	31.74	30.95	31.43	31.36	-1.60%	3,287,765
Jun 12, 2025	32.36	32.65	31.81	31.94	31.86	-1.15%	2,714,054
Jun 11, 2025	33.06	33.12	32.05	32.31	32.23	-2.00%	3,868,662
Jun 10, 2025	33.30	33.60	32.80	32.97	32.89	-0.87%	3,315,017
Jun 9, 2025	33.20	34.45	33.09	33.26	33.18	1.65%	10,585,314
Jun 6, 2025	32.91	33.49	32.13	32.72	32.64	0.03%	5,549,289
Jun 5, 2025	33.10	33.18	32.61	32.71	32.63	-0.82%	2,612,013
Jun 4, 2025	32.88	33.13	31.85	32.98	32.90	0.73%	3,642,540
Jun 3, 2025	33.36	33.72	32.47	32.74	32.66	-1.18%	7,323,505
Jun 2, 2025	32.97	33.40	32.00	33.13	33.05	3.56%	10,848,458