The Bank of Khyber (PSX:BOK)
Pakistan · Delayed Price · Currency is PKR 25.81
-0.43 (-1.64%)
At close: Sep 10, 2025
The Bank of Khyber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.52 | 26.00 | 25.50 | 25.92 | 25.92 | 0.43% | 42,701 |
| Sep 10, 2025 | 25.00 | 26.65 | 25.00 | 25.81 | 25.81 | -1.64% | 53,387 |
| Sep 9, 2025 | 25.98 | 26.48 | 25.98 | 26.24 | 26.24 | 1.00% | 44,004 |
| Sep 8, 2025 | 25.56 | 26.50 | 25.56 | 25.98 | 25.98 | 1.64% | 125,368 |
| Sep 5, 2025 | 25.49 | 25.98 | 23.10 | 25.56 | 25.56 | 2.04% | 131,563 |
| Sep 4, 2025 | 27.00 | 27.00 | 24.90 | 25.05 | 25.05 | -10.15% | 191,391 |
| Sep 3, 2025 | 27.00 | 27.99 | 27.00 | 27.88 | 26.38 | 4.77% | 276,091 |
| Sep 2, 2025 | 24.88 | 27.00 | 24.88 | 26.61 | 25.18 | 6.95% | 187,281 |
| Sep 1, 2025 | 25.80 | 25.80 | 23.30 | 24.88 | 23.54 | -3.60% | 224,878 |
| Aug 29, 2025 | 27.44 | 28.25 | 24.00 | 25.81 | 24.42 | -0.58% | 497,257 |
| Aug 28, 2025 | 25.90 | 25.96 | 25.30 | 25.96 | 24.56 | 10.00% | 664,384 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 22.33 | 10.02% | 256,316 |
| Aug 26, 2025 | 21.44 | 21.45 | 18.50 | 21.45 | 20.30 | 10.00% | 618,387 |
| Aug 25, 2025 | 17.82 | 19.50 | 17.82 | 19.50 | 18.45 | 9.98% | 603,829 |
| Aug 22, 2025 | 18.47 | 18.50 | 17.72 | 17.73 | 16.78 | -0.39% | 6,269 |
| Aug 21, 2025 | 17.75 | 17.95 | 17.75 | 17.80 | 16.84 | -1.11% | 6,045 |
| Aug 20, 2025 | 17.62 | 18.50 | 17.62 | 18.00 | 17.03 | -1.42% | 81,049 |
| Aug 19, 2025 | 17.96 | 18.85 | 17.60 | 18.26 | 17.28 | 3.46% | 58,045 |
| Aug 18, 2025 | 17.99 | 17.99 | 17.48 | 17.65 | 16.70 | - | 5,353 |
| Aug 15, 2025 | 18.00 | 18.00 | 17.64 | 17.65 | 16.70 | -1.94% | 8,778 |
| Aug 13, 2025 | 18.09 | 18.09 | 17.62 | 18.00 | 17.03 | 1.47% | 207,532 |
| Aug 12, 2025 | 17.71 | 17.96 | 17.71 | 17.74 | 16.79 | 0.17% | 6,140 |
| Aug 11, 2025 | 16.76 | 18.49 | 16.76 | 17.71 | 16.76 | -1.45% | 6,827 |
| Aug 8, 2025 | 18.89 | 18.89 | 16.52 | 17.97 | 17.00 | -1.05% | 16,450 |
| Aug 7, 2025 | 18.60 | 18.94 | 17.02 | 18.16 | 17.18 | 2.89% | 27,379 |
| Aug 6, 2025 | 17.59 | 18.49 | 17.59 | 17.65 | 16.70 | -0.28% | 7,918 |
| Aug 5, 2025 | 17.70 | 18.50 | 17.68 | 17.70 | 16.75 | -0.51% | 30,406 |
| Aug 4, 2025 | 17.66 | 17.99 | 17.65 | 17.79 | 16.83 | 1.02% | 14,836 |
| Aug 1, 2025 | 17.70 | 18.10 | 17.55 | 17.61 | 16.66 | -0.51% | 7,424 |
| Jul 31, 2025 | 18.00 | 18.40 | 17.40 | 17.70 | 16.75 | 1.03% | 30,819 |
| Jul 30, 2025 | 18.00 | 18.00 | 17.42 | 17.52 | 16.58 | 4.04% | 6,214 |
| Jul 29, 2025 | 18.50 | 18.50 | 16.40 | 16.84 | 15.93 | -6.44% | 12,540 |
| Jul 28, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 17.03 | -1.42% | 1,174 |
| Jul 25, 2025 | 18.89 | 18.89 | 18.00 | 18.26 | 17.28 | 1.00% | 818 |
| Jul 24, 2025 | 18.10 | 18.35 | 17.81 | 18.08 | 17.11 | 0.39% | 43,488 |
| Jul 23, 2025 | 18.00 | 18.43 | 17.90 | 18.01 | 17.04 | 0.06% | 109,780 |
| Jul 22, 2025 | 17.81 | 19.00 | 17.81 | 18.00 | 17.03 | -0.39% | 60,783 |
| Jul 21, 2025 | 18.00 | 18.11 | 17.76 | 18.07 | 17.10 | 1.23% | 7,549 |
| Jul 18, 2025 | 17.80 | 18.28 | 17.75 | 17.85 | 16.89 | -0.11% | 4,467 |
| Jul 17, 2025 | 17.87 | 17.99 | 17.62 | 17.87 | 16.91 | 1.48% | 8,945 |
| Jul 16, 2025 | 17.99 | 17.99 | 17.56 | 17.61 | 16.66 | -1.62% | 5,516 |
| Jul 15, 2025 | 18.01 | 18.39 | 16.30 | 17.90 | 16.94 | -0.61% | 22,845 |
| Jul 14, 2025 | 18.00 | 18.50 | 17.85 | 18.01 | 17.04 | 0.06% | 52,145 |
| Jul 11, 2025 | 17.76 | 18.15 | 17.76 | 18.00 | 17.03 | 0.17% | 10,551 |
| Jul 10, 2025 | 17.99 | 18.00 | 17.75 | 17.97 | 17.00 | -0.17% | 19,698 |
| Jul 9, 2025 | 17.96 | 18.00 | 17.80 | 18.00 | 17.03 | 0.22% | 14,181 |
| Jul 8, 2025 | 18.00 | 18.50 | 17.76 | 17.96 | 16.99 | -0.11% | 91,684 |
| Jul 7, 2025 | 18.00 | 18.50 | 17.65 | 17.98 | 17.01 | 2.33% | 155,312 |
| Jul 4, 2025 | 16.50 | 18.39 | 16.50 | 17.57 | 16.63 | -2.39% | 12,291 |
| Jul 3, 2025 | 18.00 | 19.00 | 17.53 | 18.00 | 17.03 | 0.11% | 29,463 |