The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	33.94	33.94	32.87	33.33	33.33	-1.07%	16,958,140
Nov 19, 2025	34.21	34.30	33.50	33.69	33.69	-1.40%	17,375,580
Nov 18, 2025	34.90	34.98	34.05	34.17	34.17	-1.81%	18,527,310
Nov 17, 2025	35.49	35.74	34.69	34.80	34.80	-0.88%	22,410,280
Nov 14, 2025	35.48	35.90	35.00	35.11	35.11	-0.54%	36,996,840
Nov 13, 2025	35.51	35.94	34.79	35.30	35.30	0.37%	40,097,090
Nov 12, 2025	34.61	35.80	34.31	35.17	35.17	1.30%	40,531,270
Nov 11, 2025	36.00	36.25	34.55	34.72	34.72	-2.55%	45,558,120
Nov 10, 2025	35.10	36.20	34.95	35.63	35.63	1.95%	41,410,610
Nov 7, 2025	34.48	35.40	34.11	34.95	34.95	1.66%	31,362,670
Nov 6, 2025	34.58	34.69	33.51	34.38	34.38	0.23%	26,424,410
Nov 5, 2025	34.85	35.15	34.23	34.30	34.30	-1.58%	24,287,630
Nov 4, 2025	35.60	35.80	34.51	34.85	34.85	-1.86%	39,053,200
Nov 3, 2025	35.89	36.90	35.00	35.51	35.51	2.13%	81,169,320
Oct 31, 2025	34.11	35.40	33.25	34.77	34.77	3.79%	78,458,330
Oct 30, 2025	37.75	37.75	33.37	33.50	33.50	-9.65%	84,182,140
Oct 29, 2025	37.22	37.99	36.50	37.08	37.08	-0.22%	43,969,810
Oct 28, 2025	37.39	38.95	37.02	37.16	37.16	-0.21%	60,384,840
Oct 27, 2025	36.99	38.05	35.80	37.24	37.24	0.65%	61,772,740
Oct 24, 2025	39.21	39.25	36.00	37.00	37.00	-5.64%	62,443,870
Oct 23, 2025	40.59	41.30	39.00	39.21	39.21	-3.40%	78,951,320
Oct 22, 2025	40.23	41.30	38.75	40.59	40.59	2.16%	118,821,900
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