Bannu Woollen Mills Limited (PSX:BNWM)
Pakistan · Delayed Price · Currency is PKR 78.56
-0.01 (-0.01%)
At close: Aug 21, 2025
Bannu Woollen Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 78.99 | 85.26 | 77.55 | 85.25 | 85.25 | 9.99% | 922,009 |
| Aug 7, 2025 | 70.00 | 77.53 | 70.00 | 77.51 | 77.51 | 9.97% | 280,259 |
| Aug 6, 2025 | 72.99 | 73.00 | 69.10 | 70.48 | 70.48 | -2.31% | 63,818 |
| Aug 5, 2025 | 74.49 | 74.49 | 71.16 | 72.15 | 72.15 | 1.49% | 74,636 |
| Aug 4, 2025 | 74.10 | 75.68 | 70.01 | 71.09 | 71.09 | -5.49% | 234,564 |
| Aug 1, 2025 | 72.52 | 78.00 | 72.52 | 75.22 | 75.22 | -1.96% | 48,304 |
| Jul 31, 2025 | 78.00 | 79.90 | 76.50 | 76.72 | 76.72 | 0.09% | 49,086 |
| Jul 30, 2025 | 80.35 | 80.99 | 73.15 | 76.65 | 76.65 | -4.58% | 196,971 |
| Jul 29, 2025 | 84.77 | 84.77 | 78.01 | 80.33 | 80.33 | -2.55% | 87,929 |
| Jul 28, 2025 | 82.77 | 86.00 | 81.13 | 82.43 | 82.43 | 1.60% | 221,397 |
| Jul 25, 2025 | 83.90 | 84.20 | 80.00 | 81.13 | 81.13 | -2.59% | 65,536 |
| Jul 24, 2025 | 88.86 | 88.86 | 83.00 | 83.29 | 83.29 | -3.47% | 154,677 |
| Jul 23, 2025 | 85.10 | 89.00 | 80.00 | 86.28 | 86.28 | -1.07% | 370,452 |
| Jul 22, 2025 | 87.99 | 91.89 | 84.51 | 87.21 | 87.21 | -0.16% | 807,369 |
| Jul 21, 2025 | 88.88 | 89.00 | 85.25 | 87.35 | 87.35 | -0.17% | 274,067 |
| Jul 18, 2025 | 90.00 | 91.00 | 85.00 | 87.50 | 87.50 | -0.53% | 329,138 |
| Jul 17, 2025 | 95.99 | 97.90 | 87.83 | 87.97 | 87.97 | -9.86% | 741,855 |
| Jul 16, 2025 | 109.10 | 109.90 | 97.59 | 97.59 | 97.59 | -10.00% | 800,991 |
| Jul 15, 2025 | 107.00 | 112.40 | 98.50 | 108.43 | 108.43 | 4.99% | 1,542,184 |
| Jul 14, 2025 | 94.00 | 103.28 | 93.00 | 103.28 | 103.28 | 10.00% | 1,293,138 |
| Jul 11, 2025 | 105.51 | 109.75 | 92.55 | 93.89 | 93.89 | -8.27% | 689,021 |
| Jul 10, 2025 | 95.00 | 102.59 | 95.00 | 102.35 | 102.35 | 9.75% | 931,719 |
| Jul 9, 2025 | 86.00 | 93.26 | 85.00 | 93.26 | 93.26 | 10.00% | 1,091,932 |
| Jul 8, 2025 | 84.00 | 84.78 | 82.00 | 84.78 | 84.78 | 10.00% | 1,051,340 |
| Jul 7, 2025 | 71.00 | 77.07 | 71.00 | 77.07 | 77.07 | 10.01% | 474,950 |
| Jul 4, 2025 | 73.50 | 74.50 | 69.10 | 70.06 | 70.06 | -4.67% | 245,578 |
| Jul 3, 2025 | 79.50 | 79.90 | 72.01 | 73.49 | 73.49 | -6.26% | 284,811 |
| Jul 2, 2025 | 82.00 | 83.50 | 76.85 | 78.40 | 78.40 | -4.38% | 742,232 |
| Jul 1, 2025 | 92.90 | 92.90 | 79.01 | 81.99 | 81.99 | -6.24% | 1,301,236 |
| Jun 30, 2025 | 80.99 | 87.45 | 79.00 | 87.45 | 87.45 | 10.00% | 1,352,306 |
| Jun 27, 2025 | 73.90 | 80.25 | 69.00 | 79.50 | 79.50 | 8.98% | 1,661,056 |
| Jun 26, 2025 | 76.00 | 79.69 | 70.01 | 72.95 | 72.95 | -1.76% | 1,086,800 |
| Jun 25, 2025 | 69.00 | 74.26 | 67.00 | 74.26 | 74.26 | 10.00% | 1,232,750 |
| Jun 24, 2025 | 64.25 | 67.51 | 62.05 | 67.51 | 67.51 | 10.00% | 1,028,284 |
| Jun 23, 2025 | 53.55 | 62.07 | 53.00 | 61.37 | 61.37 | 8.75% | 801,304 |
| Jun 20, 2025 | 62.00 | 62.00 | 55.52 | 56.43 | 56.43 | -7.94% | 265,442 |
| Jun 19, 2025 | 66.90 | 68.00 | 57.13 | 61.30 | 61.30 | -3.43% | 551,717 |
| Jun 18, 2025 | 61.00 | 63.48 | 58.00 | 63.48 | 63.48 | 10.00% | 709,528 |
| Jun 17, 2025 | 55.00 | 57.71 | 49.99 | 57.71 | 57.71 | 10.01% | 1,788,719 |
| Jun 16, 2025 | 49.90 | 52.46 | 49.90 | 52.46 | 52.46 | 10.00% | 174,812 |
| Jun 13, 2025 | 45.90 | 48.85 | 43.00 | 47.69 | 47.69 | 7.39% | 829,751 |
| Jun 12, 2025 | 41.50 | 44.41 | 40.51 | 44.41 | 44.41 | 10.01% | 702,029 |