Bannu Woollen Mills Limited (PSX:BNWM)
Pakistan · Delayed Price · Currency is PKR 67.38
-0.74 (-1.09%)
At close: Oct 21, 2025
Bannu Woollen Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 70.90 | 70.90 | 67.00 | 68.12 | 68.12 | 0.62% | 10,294 |
| Oct 17, 2025 | 67.25 | 70.00 | 67.25 | 67.70 | 67.70 | -3.08% | 6,870 |
| Oct 16, 2025 | 73.00 | 73.00 | 69.85 | 69.85 | 69.85 | -1.23% | 13,060 |
| Oct 15, 2025 | 67.17 | 73.88 | 67.00 | 70.72 | 70.72 | 5.30% | 64,984 |
| Oct 14, 2025 | 66.20 | 70.00 | 66.20 | 67.16 | 67.16 | 1.45% | 9,900 |
| Oct 13, 2025 | 68.00 | 68.50 | 65.11 | 66.20 | 66.20 | -2.90% | 11,213 |
| Oct 10, 2025 | 68.99 | 70.00 | 67.20 | 68.18 | 68.18 | -1.19% | 26,154 |
| Oct 9, 2025 | 70.20 | 70.20 | 67.22 | 69.00 | 69.00 | -0.50% | 22,900 |
| Oct 8, 2025 | 70.70 | 71.50 | 69.06 | 69.35 | 69.35 | -0.91% | 3,526 |
| Oct 7, 2025 | 69.00 | 71.50 | 65.16 | 69.99 | 69.99 | -0.81% | 16,322 |
| Oct 6, 2025 | 71.09 | 71.32 | 69.00 | 70.56 | 70.56 | 1.13% | 38,402 |
| Oct 3, 2025 | 70.10 | 70.15 | 69.00 | 69.77 | 69.77 | -0.40% | 43,223 |
| Oct 2, 2025 | 71.49 | 71.49 | 69.50 | 70.05 | 70.05 | -1.34% | 61,600 |
| Oct 1, 2025 | 73.38 | 73.38 | 70.00 | 71.00 | 71.00 | -0.15% | 22,954 |
| Sep 30, 2025 | 72.00 | 72.40 | 70.65 | 71.11 | 71.11 | -0.48% | 60,917 |
| Sep 29, 2025 | 71.80 | 72.45 | 70.10 | 71.45 | 71.45 | -0.10% | 23,988 |
| Sep 26, 2025 | 74.80 | 74.80 | 70.00 | 71.52 | 71.52 | -2.00% | 44,969 |
| Sep 25, 2025 | 75.96 | 75.96 | 71.98 | 72.98 | 72.98 | -2.72% | 101,823 |
| Sep 24, 2025 | 75.99 | 75.99 | 75.00 | 75.02 | 75.02 | -0.12% | 25,249 |
| Sep 23, 2025 | 76.50 | 76.80 | 74.90 | 75.11 | 75.11 | -0.74% | 48,806 |
| Sep 22, 2025 | 76.03 | 77.50 | 75.22 | 75.67 | 75.67 | -0.47% | 18,459 |
| Sep 19, 2025 | 76.05 | 77.88 | 76.00 | 76.03 | 76.03 | -0.85% | 29,640 |
| Sep 18, 2025 | 79.50 | 79.50 | 76.00 | 76.68 | 76.68 | 0.72% | 61,737 |
| Sep 17, 2025 | 76.00 | 76.40 | 75.06 | 76.13 | 76.13 | -0.70% | 20,322 |
| Sep 16, 2025 | 76.80 | 76.90 | 75.50 | 76.67 | 76.67 | 0.59% | 24,419 |
| Sep 15, 2025 | 76.70 | 77.46 | 75.00 | 76.22 | 76.22 | 0.26% | 24,013 |
| Sep 12, 2025 | 78.00 | 78.00 | 75.00 | 76.02 | 76.02 | -1.35% | 19,978 |
| Sep 11, 2025 | 77.00 | 78.70 | 76.99 | 77.06 | 77.06 | 0.05% | 46,425 |
| Sep 10, 2025 | 77.80 | 77.80 | 77.00 | 77.02 | 77.02 | 0.13% | 15,078 |
| Sep 9, 2025 | 77.14 | 78.00 | 76.20 | 76.92 | 76.92 | -0.29% | 72,150 |
| Sep 8, 2025 | 77.77 | 77.77 | 75.50 | 77.14 | 77.14 | -0.09% | 25,692 |
| Sep 5, 2025 | 78.60 | 78.60 | 75.98 | 77.21 | 77.21 | -0.68% | 63,758 |
| Sep 4, 2025 | 79.00 | 79.00 | 77.20 | 77.74 | 77.74 | -0.37% | 40,118 |
| Sep 3, 2025 | 80.49 | 80.50 | 77.10 | 78.03 | 78.03 | -1.50% | 42,896 |
| Sep 2, 2025 | 80.00 | 82.99 | 77.00 | 79.22 | 79.22 | -0.90% | 164,001 |
| Sep 1, 2025 | 76.00 | 83.15 | 71.15 | 79.94 | 79.94 | 5.75% | 176,593 |
| Aug 29, 2025 | 75.99 | 76.68 | 74.00 | 75.59 | 75.59 | 1.20% | 55,364 |
| Aug 28, 2025 | 78.00 | 78.00 | 68.89 | 74.69 | 74.69 | -2.42% | 119,389 |
| Aug 27, 2025 | 78.50 | 78.50 | 76.00 | 76.54 | 76.54 | -0.46% | 14,015 |
| Aug 26, 2025 | 79.80 | 79.80 | 76.36 | 76.89 | 76.89 | 0.69% | 17,538 |
| Aug 25, 2025 | 79.99 | 80.50 | 74.15 | 76.36 | 76.36 | -3.51% | 87,623 |
| Aug 22, 2025 | 82.00 | 82.00 | 78.60 | 79.14 | 79.14 | 0.74% | 40,626 |
| Aug 21, 2025 | 79.99 | 82.10 | 78.00 | 78.56 | 78.56 | -0.01% | 96,710 |
| Aug 20, 2025 | 80.00 | 80.49 | 78.10 | 78.57 | 78.57 | -0.53% | 64,832 |
| Aug 19, 2025 | 83.00 | 83.98 | 77.15 | 78.99 | 78.99 | -4.05% | 102,102 |
| Aug 18, 2025 | 82.75 | 86.00 | 82.01 | 82.32 | 82.32 | 2.43% | 200,669 |
| Aug 15, 2025 | 77.65 | 84.35 | 77.00 | 80.37 | 80.37 | 3.50% | 179,989 |
| Aug 13, 2025 | 79.00 | 79.70 | 77.15 | 77.65 | 77.65 | -2.19% | 64,416 |
| Aug 12, 2025 | 81.59 | 82.98 | 78.51 | 79.39 | 79.39 | -2.70% | 162,780 |
| Aug 11, 2025 | 85.50 | 87.50 | 79.16 | 81.59 | 81.59 | -4.29% | 476,748 |