Bawany Air Products Limited (PSX:BAPL)
Pakistan · Delayed Price · Currency is PKR 50.03
+0.06 (0.12%)
At close: Aug 20, 2025
Bawany Air Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 49.00 | 50.69 | 48.00 | 49.18 | 49.18 | -1.70% | 121,570 |
| Aug 20, 2025 | 49.51 | 51.00 | 49.01 | 50.03 | 50.03 | 0.12% | 168,482 |
| Aug 19, 2025 | 50.50 | 52.00 | 49.31 | 49.97 | 49.97 | -0.14% | 58,314 |
| Aug 18, 2025 | 50.09 | 50.50 | 49.29 | 50.04 | 50.04 | -0.10% | 21,537 |
| Aug 15, 2025 | 50.98 | 50.98 | 49.21 | 50.09 | 50.09 | -1.05% | 23,444 |
| Aug 13, 2025 | 50.97 | 51.47 | 50.12 | 50.62 | 50.62 | -0.32% | 16,523 |
| Aug 12, 2025 | 51.80 | 51.90 | 50.20 | 50.78 | 50.78 | -0.76% | 59,673 |
| Aug 11, 2025 | 51.00 | 55.10 | 49.10 | 51.17 | 51.17 | 2.16% | 1,374,963 |
| Aug 8, 2025 | 51.00 | 53.00 | 49.50 | 50.09 | 50.09 | -0.32% | 203,665 |
| Aug 7, 2025 | 52.65 | 55.00 | 49.50 | 50.25 | 50.25 | -4.49% | 875,809 |
| Aug 6, 2025 | 64.03 | 64.03 | 52.39 | 52.61 | 52.61 | -9.62% | 1,787,053 |
| Aug 5, 2025 | 53.00 | 58.21 | 51.02 | 58.21 | 58.21 | 10.00% | 596,647 |
| Aug 4, 2025 | 48.97 | 52.92 | 47.60 | 52.92 | 52.92 | 10.00% | 788,600 |
| Aug 1, 2025 | 50.98 | 51.00 | 47.60 | 48.11 | 48.11 | -5.70% | 65,891 |
| Jul 31, 2025 | 50.50 | 52.70 | 49.90 | 51.02 | 51.02 | 5.20% | 563,421 |
| Jul 30, 2025 | 43.50 | 48.50 | 43.50 | 48.50 | 48.50 | 10.00% | 619,123 |
| Jul 29, 2025 | 43.11 | 44.96 | 43.11 | 44.09 | 44.09 | -0.05% | 72,847 |
| Jul 28, 2025 | 44.89 | 44.98 | 43.00 | 44.11 | 44.11 | -0.07% | 91,287 |
| Jul 25, 2025 | 51.39 | 51.39 | 43.50 | 44.14 | 44.14 | -5.52% | 999,543 |
| Jul 24, 2025 | 42.02 | 46.72 | 42.00 | 46.72 | 46.72 | 10.01% | 383,592 |
| Jul 23, 2025 | 42.80 | 43.50 | 42.01 | 42.47 | 42.47 | -1.00% | 16,300 |
| Jul 22, 2025 | 42.02 | 43.98 | 41.10 | 42.90 | 42.90 | - | 29,444 |
| Jul 21, 2025 | 44.60 | 44.60 | 42.90 | 42.90 | 42.90 | -2.41% | 23,681 |
| Jul 18, 2025 | 45.10 | 45.50 | 43.70 | 43.96 | 43.96 | -1.90% | 15,513 |
| Jul 17, 2025 | 45.50 | 48.80 | 43.60 | 44.81 | 44.81 | 0.16% | 372,963 |
| Jul 16, 2025 | 44.85 | 48.47 | 43.99 | 44.74 | 44.74 | 1.54% | 931,813 |
| Jul 15, 2025 | 43.60 | 44.44 | 43.07 | 44.06 | 44.06 | 1.57% | 71,642 |
| Jul 14, 2025 | 42.63 | 46.50 | 42.10 | 43.38 | 43.38 | 0.79% | 220,155 |
| Jul 11, 2025 | 45.40 | 45.40 | 42.50 | 43.04 | 43.04 | -4.59% | 57,337 |
| Jul 10, 2025 | 47.96 | 47.96 | 44.95 | 45.11 | 45.11 | -4.47% | 100,938 |
| Jul 9, 2025 | 50.70 | 50.70 | 46.10 | 47.22 | 47.22 | 2.45% | 911,070 |
| Jul 8, 2025 | 42.00 | 46.09 | 40.10 | 46.09 | 46.09 | 10.00% | 202,864 |
| Jul 7, 2025 | 42.00 | 42.20 | 41.00 | 41.90 | 41.90 | 1.67% | 35,918 |
| Jul 4, 2025 | 42.00 | 42.00 | 40.65 | 41.21 | 41.21 | -0.99% | 9,745 |
| Jul 3, 2025 | 42.05 | 42.05 | 40.25 | 41.62 | 41.62 | -2.83% | 22,598 |
| Jul 2, 2025 | 41.00 | 43.90 | 40.81 | 42.83 | 42.83 | 4.26% | 128,685 |
| Jul 1, 2025 | 41.77 | 41.83 | 40.61 | 41.08 | 41.08 | -0.17% | 12,997 |
| Jun 30, 2025 | 42.78 | 42.78 | 40.12 | 41.15 | 41.15 | -3.81% | 60,567 |
| Jun 27, 2025 | 45.89 | 45.89 | 41.95 | 42.78 | 42.78 | 2.32% | 156,517 |
| Jun 26, 2025 | 38.50 | 41.81 | 37.65 | 41.81 | 41.81 | 10.00% | 315,587 |
| Jun 25, 2025 | 38.97 | 38.99 | 37.75 | 38.01 | 38.01 | -1.38% | 26,024 |
| Jun 24, 2025 | 37.19 | 39.30 | 37.19 | 38.54 | 38.54 | 7.86% | 149,887 |
| Jun 23, 2025 | 36.11 | 38.48 | 35.62 | 35.73 | 35.73 | -9.73% | 104,132 |
| Jun 20, 2025 | 40.69 | 40.69 | 39.01 | 39.58 | 39.58 | -1.40% | 3,493 |
| Jun 19, 2025 | 40.97 | 40.97 | 39.25 | 40.14 | 40.14 | -0.35% | 34,327 |
| Jun 18, 2025 | 41.50 | 41.80 | 39.65 | 40.28 | 40.28 | -2.45% | 45,730 |
| Jun 17, 2025 | 42.20 | 42.68 | 41.00 | 41.29 | 41.29 | -2.18% | 63,125 |
| Jun 16, 2025 | 47.50 | 47.50 | 41.12 | 42.21 | 42.21 | -4.61% | 208,851 |
| Jun 13, 2025 | 40.23 | 44.25 | 38.01 | 44.25 | 44.25 | 9.99% | 254,898 |
| Jun 12, 2025 | 42.47 | 42.50 | 40.00 | 40.23 | 40.23 | -2.05% | 124,953 |