Bawany Air Products Limited (PSX:BAPL)
Pakistan · Delayed Price · Currency is PKR 43.28
+0.30 (0.70%)
At close: Dec 19, 2025
Bawany Air Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 43.76 | 45.50 | 43.00 | 43.28 | 43.28 | 0.70% | 314,346 |
| Dec 18, 2025 | 43.85 | 43.90 | 42.82 | 42.98 | 42.98 | -1.01% | 18,141 |
| Dec 17, 2025 | 42.10 | 44.00 | 42.00 | 43.42 | 43.42 | 2.19% | 56,162 |
| Dec 16, 2025 | 43.03 | 43.74 | 42.10 | 42.49 | 42.49 | -2.03% | 27,845 |
| Dec 15, 2025 | 43.01 | 44.35 | 43.01 | 43.37 | 43.37 | 0.81% | 89,882 |
| Dec 12, 2025 | 43.50 | 44.00 | 42.40 | 43.02 | 43.02 | -2.18% | 414,480 |
| Dec 11, 2025 | 43.40 | 46.00 | 42.00 | 43.98 | 43.98 | 2.69% | 649,246 |
| Dec 10, 2025 | 42.85 | 43.60 | 41.12 | 42.83 | 42.83 | 0.19% | 171,086 |
| Dec 9, 2025 | 42.94 | 43.69 | 42.00 | 42.75 | 42.75 | 2.62% | 146,800 |
| Dec 8, 2025 | 43.46 | 44.00 | 41.00 | 41.66 | 41.66 | -2.05% | 172,469 |
| Dec 5, 2025 | 44.35 | 45.35 | 42.11 | 42.53 | 42.53 | -4.15% | 186,660 |
| Dec 4, 2025 | 44.33 | 44.88 | 43.50 | 44.37 | 44.37 | 0.68% | 140,514 |
| Dec 3, 2025 | 43.49 | 45.45 | 43.06 | 44.07 | 44.07 | 1.33% | 189,539 |
| Dec 2, 2025 | 46.01 | 46.90 | 43.25 | 43.49 | 43.49 | -5.39% | 174,660 |
| Dec 1, 2025 | 45.90 | 46.49 | 44.51 | 45.97 | 45.97 | -0.39% | 82,755 |
| Nov 28, 2025 | 46.00 | 47.01 | 44.60 | 46.15 | 46.15 | 0.48% | 108,105 |
| Nov 27, 2025 | 44.00 | 47.75 | 42.61 | 45.93 | 45.93 | 4.77% | 436,261 |
| Nov 26, 2025 | 41.61 | 45.80 | 41.00 | 43.84 | 43.84 | 4.36% | 519,030 |
| Nov 25, 2025 | 44.00 | 44.70 | 41.90 | 42.01 | 42.01 | -4.35% | 158,971 |
| Nov 24, 2025 | 42.99 | 44.70 | 40.00 | 43.92 | 43.92 | 8.07% | 1,079,011 |
| Nov 21, 2025 | 42.00 | 42.98 | 40.02 | 40.64 | 40.64 | -2.26% | 92,982 |
| Nov 20, 2025 | 39.99 | 43.34 | 39.51 | 41.58 | 41.58 | 5.53% | 676,732 |
| Nov 19, 2025 | 41.00 | 41.93 | 39.25 | 39.40 | 39.40 | -3.00% | 31,103 |
| Nov 18, 2025 | 42.83 | 44.00 | 40.11 | 40.62 | 40.62 | -5.16% | 211,624 |
| Nov 17, 2025 | 39.00 | 42.83 | 38.01 | 42.83 | 42.83 | 9.99% | 330,692 |
| Nov 14, 2025 | 40.00 | 40.45 | 38.11 | 38.94 | 38.94 | -2.50% | 36,930 |
| Nov 13, 2025 | 38.30 | 40.50 | 38.21 | 39.94 | 39.94 | 5.05% | 88,405 |
| Nov 12, 2025 | 39.47 | 40.50 | 36.10 | 38.02 | 38.02 | -1.14% | 23,436 |
| Nov 11, 2025 | 40.50 | 40.77 | 38.26 | 38.46 | 38.46 | -5.29% | 601,003 |
| Nov 10, 2025 | 41.97 | 42.99 | 40.00 | 40.61 | 40.61 | -4.76% | 148,727 |
| Nov 7, 2025 | 41.32 | 43.85 | 40.00 | 42.64 | 42.64 | 2.35% | 398,438 |
| Nov 6, 2025 | 43.00 | 43.00 | 40.50 | 41.66 | 41.66 | 1.76% | 33,059 |
| Nov 5, 2025 | 40.51 | 43.00 | 40.50 | 40.94 | 40.94 | -0.20% | 82,648 |
| Nov 4, 2025 | 41.00 | 42.50 | 41.00 | 41.02 | 41.02 | -0.89% | 35,575 |
| Nov 3, 2025 | 40.00 | 44.00 | 39.50 | 41.39 | 41.39 | 3.01% | 437,571 |
| Oct 31, 2025 | 39.50 | 41.50 | 39.50 | 40.18 | 40.18 | 2.63% | 58,347 |
| Oct 30, 2025 | 39.50 | 42.13 | 38.00 | 39.15 | 39.15 | 2.22% | 397,660 |
| Oct 29, 2025 | 38.50 | 39.00 | 37.80 | 38.30 | 38.30 | -1.16% | 22,191 |
| Oct 28, 2025 | 39.51 | 40.69 | 38.50 | 38.75 | 38.75 | -1.70% | 42,040 |
| Oct 27, 2025 | 40.05 | 42.00 | 37.10 | 39.42 | 39.42 | -1.57% | 31,641 |
| Oct 24, 2025 | 40.52 | 40.80 | 40.00 | 40.05 | 40.05 | -1.69% | 33,921 |
| Oct 23, 2025 | 41.72 | 42.40 | 40.51 | 40.74 | 40.74 | -2.35% | 86,402 |
| Oct 22, 2025 | 44.00 | 45.50 | 41.00 | 41.72 | 41.72 | -4.09% | 212,648 |
| Oct 21, 2025 | 45.00 | 45.79 | 43.50 | 43.50 | 43.50 | -2.97% | 19,009 |
| Oct 20, 2025 | 45.00 | 45.94 | 43.50 | 44.83 | 44.83 | 0.49% | 26,199 |
| Oct 17, 2025 | 43.60 | 46.30 | 43.03 | 44.61 | 44.61 | 2.32% | 289,164 |
| Oct 16, 2025 | 42.98 | 45.40 | 42.35 | 43.60 | 43.60 | 3.20% | 195,987 |
| Oct 15, 2025 | 41.80 | 43.80 | 41.80 | 42.25 | 42.25 | -0.07% | 59,083 |
| Oct 14, 2025 | 42.00 | 43.97 | 41.68 | 42.28 | 42.28 | 1.51% | 44,588 |
| Oct 13, 2025 | 43.70 | 45.00 | 40.80 | 41.65 | 41.65 | -4.71% | 71,032 |