The Bank of Punjab (PSX:BOP)
40.76
+1.03 (2.59%)
At close: Oct 22, 2025
The Bank of Punjab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 40.90 | 41.54 | 39.52 | 39.73 | 39.73 | 0.81% | 128,917,600 |
Oct 20, 2025 | 37.24 | 39.41 | 37.10 | 39.41 | 39.41 | 9.99% | 184,399,200 |
Oct 17, 2025 | 34.95 | 36.15 | 34.15 | 35.83 | 35.83 | 3.02% | 84,164,330 |
Oct 16, 2025 | 35.68 | 35.99 | 34.59 | 34.78 | 34.78 | -2.11% | 45,792,370 |
Oct 15, 2025 | 35.24 | 36.81 | 35.00 | 35.53 | 35.53 | 2.60% | 142,130,300 |
Oct 14, 2025 | 32.92 | 34.96 | 32.70 | 34.63 | 34.63 | 8.97% | 100,722,400 |
Oct 13, 2025 | 31.50 | 32.79 | 30.09 | 31.78 | 31.78 | -0.90% | 97,205,740 |
Oct 10, 2025 | 33.15 | 33.65 | 31.85 | 32.07 | 32.07 | -2.43% | 90,241,087 |
Oct 9, 2025 | 33.65 | 34.50 | 32.17 | 32.87 | 32.87 | -2.26% | 86,407,740 |
Oct 8, 2025 | 35.74 | 35.99 | 33.32 | 33.63 | 33.63 | -4.13% | 88,049,550 |
Oct 7, 2025 | 35.12 | 36.41 | 34.71 | 35.08 | 35.08 | 1.80% | 134,742,700 |
Oct 6, 2025 | 33.06 | 34.99 | 31.61 | 34.46 | 34.46 | 2.87% | 131,310,500 |
Oct 3, 2025 | 33.24 | 35.59 | 33.00 | 33.50 | 33.50 | 2.20% | 131,821,300 |
Oct 2, 2025 | 30.05 | 32.78 | 29.90 | 32.78 | 32.78 | 10.00% | 148,116,300 |
Oct 1, 2025 | 27.15 | 29.87 | 26.59 | 29.80 | 29.80 | 9.76% | 191,997,000 |
Sep 30, 2025 | 26.75 | 27.75 | 26.51 | 27.15 | 27.15 | 1.99% | 94,026,620 |
Sep 29, 2025 | 27.00 | 27.05 | 26.40 | 26.62 | 26.62 | -0.75% | 32,583,210 |
Sep 26, 2025 | 26.85 | 27.50 | 26.52 | 26.82 | 26.82 | 0.52% | 57,698,690 |
Sep 25, 2025 | 24.86 | 27.11 | 24.80 | 26.68 | 26.68 | 7.19% | 101,942,700 |
Sep 24, 2025 | 25.55 | 25.60 | 24.71 | 24.89 | 24.89 | -1.31% | 32,986,030 |
Sep 23, 2025 | 26.60 | 26.60 | 25.00 | 25.22 | 25.22 | -2.93% | 57,279,820 |
Sep 22, 2025 | 26.24 | 28.39 | 25.65 | 25.98 | 25.98 | -1.07% | 126,794,100 |
Sep 19, 2025 | 26.26 | 26.27 | 24.85 | 26.26 | 26.26 | 9.97% | 167,285,200 |
Sep 18, 2025 | 22.50 | 23.88 | 22.50 | 23.88 | 23.88 | 10.00% | 62,786,410 |
Sep 17, 2025 | 21.71 | 21.71 | 21.17 | 21.71 | 21.71 | 9.98% | 84,069,630 |
Sep 16, 2025 | 18.67 | 19.89 | 18.50 | 19.74 | 19.74 | 6.30% | 112,343,000 |
Sep 15, 2025 | 17.81 | 18.88 | 17.42 | 18.57 | 18.57 | 4.27% | 58,227,120 |
Sep 12, 2025 | 18.30 | 18.30 | 17.60 | 17.81 | 17.81 | -1.98% | 39,006,257 |
Sep 11, 2025 | 18.70 | 18.80 | 18.03 | 18.17 | 18.17 | -2.73% | 33,724,450 |
Sep 10, 2025 | 18.97 | 19.25 | 18.25 | 18.68 | 18.68 | -4.98% | 72,460,270 |
Sep 9, 2025 | 19.70 | 19.80 | 19.10 | 19.66 | 18.66 | 0.05% | 83,886,260 |
Sep 8, 2025 | 20.00 | 20.06 | 19.56 | 19.65 | 18.65 | -0.20% | 71,442,260 |
Sep 5, 2025 | 18.49 | 19.95 | 18.40 | 19.69 | 18.69 | 7.24% | 146,093,900 |
Sep 4, 2025 | 17.38 | 18.48 | 17.36 | 18.36 | 17.43 | 5.70% | 99,494,830 |
Sep 3, 2025 | 17.60 | 17.84 | 17.30 | 17.37 | 16.49 | -1.19% | 51,572,350 |
Sep 2, 2025 | 17.24 | 18.20 | 16.91 | 17.58 | 16.69 | 6.03% | 174,386,200 |
Sep 1, 2025 | 16.58 | 16.58 | 16.10 | 16.58 | 15.74 | 10.02% | 97,697,790 |
Aug 29, 2025 | 14.39 | 15.69 | 13.61 | 15.07 | 14.30 | 5.68% | 128,751,200 |
Aug 28, 2025 | 14.25 | 14.57 | 14.00 | 14.26 | 13.54 | 0.21% | 31,924,720 |
Aug 27, 2025 | 14.70 | 14.70 | 14.20 | 14.23 | 13.51 | -3.07% | 22,319,350 |
Aug 26, 2025 | 14.68 | 14.87 | 14.61 | 14.68 | 13.93 | -0.20% | 10,217,000 |
Aug 25, 2025 | 14.60 | 14.89 | 14.25 | 14.71 | 13.96 | 1.10% | 21,153,360 |
Aug 22, 2025 | 14.74 | 14.85 | 14.46 | 14.55 | 13.81 | -0.48% | 18,917,580 |
Aug 21, 2025 | 14.98 | 15.00 | 14.25 | 14.62 | 13.88 | -2.01% | 52,059,510 |
Aug 20, 2025 | 14.86 | 15.12 | 14.85 | 14.92 | 14.16 | 1.08% | 52,299,000 |
Aug 19, 2025 | 14.47 | 14.98 | 14.44 | 14.76 | 14.01 | 2.29% | 46,060,180 |
Aug 18, 2025 | 14.36 | 14.58 | 14.15 | 14.43 | 13.70 | 0.77% | 20,008,480 |
Aug 15, 2025 | 14.27 | 14.55 | 14.25 | 14.32 | 13.59 | 0.42% | 13,663,630 |
Aug 13, 2025 | 14.25 | 14.52 | 14.20 | 14.26 | 13.54 | 0.64% | 33,751,960 |
Aug 12, 2025 | 14.17 | 14.37 | 14.00 | 14.17 | 13.45 | 0.64% | 33,326,480 |