Bawany Air Products Limited (PSX:BAPL)
Pakistan · Delayed Price · Currency is PKR 47.27
-0.66 (-1.38%)
At close: Sep 30, 2025
Bawany Air Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.75 | 49.10 | 46.70 | 47.27 | 47.27 | -1.38% | 135,528 |
| Sep 29, 2025 | 47.51 | 49.50 | 47.51 | 47.93 | 47.93 | -0.42% | 36,856 |
| Sep 26, 2025 | 47.64 | 49.97 | 47.00 | 48.13 | 48.13 | 1.03% | 246,109 |
| Sep 25, 2025 | 48.25 | 48.25 | 47.01 | 47.64 | 47.64 | -0.02% | 41,481 |
| Sep 24, 2025 | 48.49 | 48.50 | 47.52 | 47.65 | 47.65 | -0.60% | 38,994 |
| Sep 23, 2025 | 49.50 | 50.00 | 43.98 | 47.94 | 47.94 | -1.90% | 165,182 |
| Sep 22, 2025 | 48.60 | 49.48 | 48.01 | 48.87 | 48.87 | 0.60% | 105,863 |
| Sep 19, 2025 | 48.35 | 49.90 | 48.10 | 48.58 | 48.58 | 0.50% | 131,973 |
| Sep 18, 2025 | 50.80 | 50.80 | 48.00 | 48.34 | 48.34 | -4.95% | 373,799 |
| Sep 17, 2025 | 59.90 | 62.11 | 50.81 | 50.86 | 50.86 | -9.92% | 1,708,959 |
| Sep 16, 2025 | 53.51 | 56.46 | 53.51 | 56.46 | 56.46 | 9.99% | 449,850 |
| Sep 15, 2025 | 46.00 | 51.33 | 45.00 | 51.33 | 51.33 | 10.01% | 687,486 |
| Sep 12, 2025 | 48.02 | 48.93 | 46.00 | 46.66 | 46.66 | -1.75% | 41,169 |
| Sep 11, 2025 | 48.00 | 49.90 | 47.07 | 47.49 | 47.49 | -0.54% | 65,203 |
| Sep 10, 2025 | 48.02 | 48.49 | 47.05 | 47.75 | 47.75 | -1.14% | 21,343 |
| Sep 9, 2025 | 49.40 | 49.40 | 47.26 | 48.30 | 48.30 | -0.84% | 11,528 |
| Sep 8, 2025 | 50.47 | 50.50 | 48.02 | 48.71 | 48.71 | -1.36% | 48,280 |
| Sep 5, 2025 | 49.89 | 50.90 | 49.21 | 49.38 | 49.38 | 0.73% | 96,723 |
| Sep 4, 2025 | 49.80 | 50.49 | 49.00 | 49.02 | 49.02 | -0.08% | 53,534 |
| Sep 3, 2025 | 49.10 | 50.25 | 47.05 | 49.06 | 49.06 | - | 95,889 |
| Sep 2, 2025 | 49.91 | 49.97 | 49.00 | 49.06 | 49.06 | -1.80% | 27,531 |
| Sep 1, 2025 | 48.96 | 50.68 | 46.11 | 49.96 | 49.96 | 1.83% | 78,517 |
| Aug 29, 2025 | 49.90 | 50.80 | 49.00 | 49.06 | 49.06 | -0.26% | 74,231 |
| Aug 28, 2025 | 49.95 | 51.83 | 49.13 | 49.19 | 49.19 | -0.30% | 59,786 |
| Aug 27, 2025 | 49.90 | 50.50 | 49.00 | 49.34 | 49.34 | 0.35% | 92,857 |
| Aug 26, 2025 | 50.60 | 50.99 | 49.01 | 49.17 | 49.17 | -2.65% | 146,667 |
| Aug 25, 2025 | 56.75 | 56.90 | 49.50 | 50.51 | 50.51 | -6.64% | 1,049,201 |
| Aug 22, 2025 | 49.75 | 54.10 | 49.05 | 54.10 | 54.10 | 10.00% | 1,211,019 |
| 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 |