The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.00	40.70	38.50	38.88	38.88	-1.64%	28,310,030
Jan 29, 2026	41.50	41.53	39.17	39.53	39.53	-4.26%	31,347,330
Jan 28, 2026	41.52	42.19	41.15	41.29	41.29	-0.53%	25,209,140
Jan 27, 2026	41.98	42.39	41.38	41.51	41.51	0.73%	35,973,080
Jan 26, 2026	41.24	41.84	40.85	41.21	41.21	-0.29%	27,011,190
Jan 23, 2026	41.00	42.00	40.71	41.33	41.33	0.83%	20,674,440
Jan 22, 2026	41.80	41.80	40.88	40.99	40.99	-1.77%	17,783,090
Jan 21, 2026	42.55	42.75	41.62	41.73	41.73	-1.60%	20,034,900
Jan 20, 2026	41.90	42.84	41.45	42.41	42.41	1.63%	42,362,380
Jan 19, 2026	41.20	42.10	41.00	41.73	41.73	1.24%	19,123,850
Jan 16, 2026	40.94	41.75	40.94	41.22	41.22	1.30%	16,220,410
Jan 15, 2026	41.55	42.05	40.40	40.69	40.69	-2.07%	29,285,130
Jan 14, 2026	41.80	42.31	41.33	41.55	41.55	-0.24%	32,904,720
Jan 13, 2026	41.02	42.15	40.35	41.65	41.65	0.73%	73,893,150
Jan 12, 2026	41.89	42.50	40.80	41.35	41.35	-1.41%	45,605,610
Jan 9, 2026	42.90	43.00	41.63	41.94	41.94	-1.71%	36,964,380
Jan 8, 2026	43.15	43.88	42.45	42.67	42.67	-0.65%	45,444,620
Jan 7, 2026	43.25	43.69	42.60	42.95	42.95	1.70%	54,525,960
Jan 6, 2026	43.08	43.30	41.45	42.23	42.23	-2.00%	79,909,600
Jan 5, 2026	42.80	44.17	42.60	43.09	43.09	1.80%	95,463,190
Jan 2, 2026	40.80	42.88	40.56	42.33	42.33	4.93%	102,545,700
Jan 1, 2026	38.95	40.64	38.66	40.34	40.34	4.62%	55,417,660
Dec 31, 2025	38.75	38.95	38.30	38.56	38.56	-0.39%	21,161,320
Dec 30, 2025	39.00	39.91	38.55	38.71	38.71	-0.44%	36,714,250
Dec 29, 2025	40.40	40.40	38.68	38.88	38.88	-2.95%	42,299,570
Dec 26, 2025	39.15	41.30	39.10	40.06	40.06	2.98%	78,049,660
Dec 24, 2025	37.88	39.30	37.80	38.90	38.90	2.69%	61,349,310
Dec 23, 2025	38.00	38.30	37.53	37.88	37.88	1.18%	25,940,130
Dec 22, 2025	37.14	37.75	36.62	37.44	37.44	1.19%	27,293,110
Dec 19, 2025	37.50	37.60	36.80	37.00	37.00	-1.23%	15,731,850
Dec 18, 2025	38.00	38.24	37.30	37.46	37.46	-1.06%	30,565,060
Dec 17, 2025	37.75	38.75	37.55	37.86	37.86	2.02%	90,619,310
Dec 16, 2025	35.00	37.90	34.85	37.11	37.11	4.86%	88,665,210
Dec 15, 2025	35.50	35.84	34.92	35.39	35.39	0.40%	26,276,390
Dec 12, 2025	35.10	35.90	34.56	35.25	35.25	0.83%	23,121,200
Dec 11, 2025	36.04	36.05	34.71	34.96	34.96	-1.55%	23,149,950
Dec 10, 2025	35.50	35.95	35.30	35.51	35.51	1.57%	46,885,600
Dec 9, 2025	34.70	35.40	34.55	34.96	34.96	1.45%	36,140,720
Dec 8, 2025	34.25	34.60	34.11	34.46	34.46	0.79%	10,310,160
Dec 5, 2025	35.00	35.00	34.10	34.19	34.19	-1.18%	17,743,550
Dec 4, 2025	34.74	34.80	34.32	34.60	34.60	0.49%	10,149,400
Dec 3, 2025	34.34	34.60	33.96	34.43	34.43	0.76%	22,467,780
Dec 2, 2025	34.51	35.10	34.02	34.17	34.17	-0.73%	27,780,820
Dec 1, 2025	34.00	35.10	33.62	34.42	34.42	1.35%	34,304,200
Nov 28, 2025	33.48	34.45	33.00	33.96	33.96	1.89%	34,171,200
Nov 27, 2025	33.21	33.54	32.90	33.33	33.33	0.79%	15,304,480
Nov 26, 2025	32.90	33.25	31.35	33.07	33.07	0.61%	31,797,730
Nov 25, 2025	33.55	33.70	32.73	32.87	32.87	-1.85%	11,147,100
Nov 24, 2025	34.08	34.08	33.42	33.49	33.49	-1.38%	8,271,821
Nov 21, 2025	33.50	34.46	33.20	33.96	33.96	1.89%	28,360,240