Bannu Woollen Mills Limited (PSX:BNWM)
Pakistan · Delayed Price · Currency is PKR 64.77
+0.93 (1.46%)
At close: Jun 5, 2026
Bannu Woollen Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 63.12 | 66.50 | 63.12 | 64.77 | 64.77 | 1.46% | 13,056 |
| Jun 4, 2026 | 63.99 | 64.20 | 63.90 | 63.84 | 63.84 | - | 166 |
| Jun 3, 2026 | 63.00 | 63.88 | 63.00 | 63.84 | 63.84 | 0.42% | 3,596 |
| Jun 2, 2026 | 63.01 | 65.50 | 62.00 | 63.57 | 63.57 | 0.65% | 42,607 |
| Jun 1, 2026 | 64.00 | 64.91 | 63.02 | 63.16 | 63.16 | -2.68% | 3,176 |
| May 29, 2026 | 65.89 | 65.89 | 63.00 | 64.90 | 64.90 | 1.98% | 7,426 |
| May 25, 2026 | 64.99 | 64.99 | 62.83 | 63.64 | 63.64 | - | 542 |
| May 22, 2026 | 63.50 | 64.00 | 63.01 | 63.64 | 63.64 | 0.22% | 5,469 |
| May 21, 2026 | 64.98 | 65.00 | 63.05 | 63.50 | 63.50 | 0.02% | 1,991 |
| May 20, 2026 | 64.80 | 64.80 | 63.00 | 63.49 | 63.49 | 0.02% | 6,390 |
| May 19, 2026 | 63.20 | 64.88 | 63.00 | 63.48 | 63.48 | 0.73% | 29,089 |
| May 18, 2026 | 64.00 | 64.00 | 61.00 | 63.02 | 63.02 | -1.53% | 17,973 |
| May 15, 2026 | 63.11 | 64.98 | 63.11 | 64.00 | 64.00 | -1.30% | 14,129 |
| May 14, 2026 | 65.08 | 65.49 | 63.00 | 64.84 | 64.84 | -0.37% | 31,938 |
| May 13, 2026 | 70.48 | 70.69 | 65.03 | 65.08 | 65.08 | -9.94% | 352,703 |
| May 12, 2026 | 66.08 | 72.40 | 66.07 | 72.26 | 72.26 | 9.78% | 782,837 |
| May 11, 2026 | 63.02 | 65.85 | 63.02 | 65.82 | 65.82 | 4.39% | 1,221 |
| May 8, 2026 | 63.40 | 64.88 | 60.01 | 63.05 | 63.05 | -1.04% | 16,744 |
| May 7, 2026 | 64.99 | 64.99 | 63.27 | 63.71 | 63.71 | -2.06% | 4,051 |
| May 6, 2026 | 65.90 | 65.90 | 62.00 | 65.05 | 65.05 | 2.42% | 1,352 |
| May 5, 2026 | 63.05 | 63.80 | 63.00 | 63.51 | 63.51 | 0.02% | 2,172 |
| May 4, 2026 | 62.99 | 64.99 | 62.99 | 63.50 | 63.50 | 0.79% | 2,494 |
| Apr 30, 2026 | 64.45 | 65.00 | 62.00 | 63.00 | 63.00 | -2.76% | 13,014 |
| Apr 29, 2026 | 64.00 | 64.98 | 63.00 | 64.79 | 64.79 | 3.43% | 9,715 |
| Apr 28, 2026 | 67.15 | 69.99 | 61.59 | 62.64 | 62.64 | -8.46% | 39,301 |
| Apr 27, 2026 | 68.35 | 71.80 | 68.00 | 68.43 | 68.43 | -1.28% | 11,170 |
| Apr 24, 2026 | 69.65 | 73.51 | 68.00 | 69.32 | 69.32 | -0.97% | 120,414 |
| Apr 23, 2026 | 65.13 | 72.00 | 65.13 | 70.00 | 70.00 | 3.09% | 68,988 |
| Apr 22, 2026 | 66.39 | 71.50 | 63.50 | 67.90 | 67.90 | 4.46% | 88,732 |
| Apr 21, 2026 | 63.20 | 66.44 | 63.20 | 65.00 | 65.00 | -0.64% | 1,934 |
| Apr 20, 2026 | 66.00 | 66.00 | 61.16 | 65.42 | 65.42 | -2.39% | 2,096 |
| Apr 17, 2026 | 65.00 | 67.20 | 65.00 | 67.02 | 67.02 | 2.79% | 7,907 |
| Apr 16, 2026 | 66.02 | 66.45 | 64.00 | 65.20 | 65.20 | -1.21% | 14,097 |
| Apr 15, 2026 | 67.86 | 68.00 | 65.00 | 66.00 | 66.00 | 1.34% | 6,946 |
| Apr 14, 2026 | 62.00 | 67.95 | 62.00 | 65.13 | 65.13 | 0.66% | 8,185 |
| Apr 13, 2026 | 67.52 | 67.52 | 62.35 | 64.70 | 64.70 | -4.18% | 5,978 |
| Apr 10, 2026 | 67.87 | 69.00 | 66.00 | 67.52 | 67.52 | 1.40% | 5,921 |
| Apr 9, 2026 | 67.50 | 67.88 | 66.12 | 66.59 | 66.59 | -1.91% | 2,718 |
| Apr 8, 2026 | 64.14 | 68.49 | 64.14 | 67.89 | 67.89 | 2.55% | 4,367 |
| Apr 7, 2026 | 60.40 | 67.00 | 60.40 | 66.20 | 66.20 | 3.53% | 12,247 |
| Apr 6, 2026 | 61.27 | 64.89 | 61.27 | 63.94 | 63.94 | - | 355 |
| Apr 3, 2026 | 62.95 | 67.90 | 60.61 | 63.94 | 63.94 | -0.09% | 7,197 |
| Apr 2, 2026 | 64.95 | 65.80 | 63.80 | 64.00 | 64.00 | -4.48% | 7,205 |
| Apr 1, 2026 | 59.02 | 67.00 | 59.02 | 67.00 | 67.00 | 8.06% | 19,646 |
| Mar 31, 2026 | 56.95 | 62.76 | 56.95 | 62.00 | 62.00 | 8.68% | 40,118 |
| Mar 30, 2026 | 62.48 | 62.48 | 56.50 | 57.05 | 57.05 | -6.01% | 3,037 |
| Mar 27, 2026 | 62.49 | 65.00 | 58.00 | 60.70 | 60.70 | -0.26% | 7,785 |
| Mar 26, 2026 | 57.99 | 63.30 | 54.00 | 60.86 | 60.86 | 5.39% | 22,661 |
| Mar 25, 2026 | 58.00 | 58.00 | 52.56 | 57.75 | 57.75 | 3.03% | 6,162 |
| Mar 24, 2026 | 51.61 | 57.48 | 51.61 | 56.05 | 56.05 | -1.79% | 1,310 |