The Bank of Punjab (PSX:BOP)
Pakistan · Delayed Price · Currency is PKR 18.17
-0.51 (-2.73%)
At close: Sep 11, 2025
The Bank of Punjab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 13.98 | 14.12 | 13.80 | 14.08 | 13.36 | 1.15% | 12,827,230 |
| Aug 8, 2025 | 14.21 | 14.21 | 13.80 | 13.92 | 13.21 | -1.63% | 21,258,630 |
| Aug 7, 2025 | 14.35 | 14.37 | 14.02 | 14.15 | 13.43 | -0.63% | 21,887,270 |
| Aug 6, 2025 | 13.83 | 14.30 | 13.71 | 14.24 | 13.52 | 2.96% | 67,554,760 |
| Aug 5, 2025 | 13.93 | 14.01 | 13.77 | 13.83 | 13.13 | -0.50% | 12,308,750 |
| Aug 4, 2025 | 13.85 | 14.20 | 13.66 | 13.90 | 13.19 | -0.22% | 30,628,270 |
| Aug 1, 2025 | 14.07 | 14.14 | 13.90 | 13.93 | 13.22 | -0.92% | 15,744,010 |
| Jul 31, 2025 | 13.95 | 14.36 | 13.71 | 14.06 | 13.35 | 2.48% | 82,936,830 |
| Jul 30, 2025 | 13.50 | 13.80 | 13.35 | 13.72 | 13.02 | 1.86% | 24,809,430 |
| Jul 29, 2025 | 13.60 | 13.90 | 13.35 | 13.47 | 12.79 | -0.15% | 31,941,010 |
| Jul 28, 2025 | 13.60 | 13.80 | 13.45 | 13.49 | 12.80 | -0.81% | 23,774,750 |
| Jul 25, 2025 | 13.70 | 14.00 | 13.47 | 13.60 | 12.91 | 0.37% | 50,256,600 |
| Jul 24, 2025 | 13.00 | 14.00 | 13.00 | 13.55 | 12.86 | 4.23% | 113,028,500 |
| Jul 23, 2025 | 13.00 | 13.16 | 12.85 | 13.00 | 12.34 | 0.78% | 16,353,450 |
| Jul 22, 2025 | 12.65 | 13.05 | 12.65 | 12.90 | 12.24 | 1.65% | 17,527,770 |
| Jul 21, 2025 | 12.80 | 12.80 | 12.53 | 12.69 | 12.05 | -0.39% | 14,937,490 |
| Jul 18, 2025 | 13.10 | 13.10 | 12.68 | 12.74 | 12.09 | -2.45% | 18,705,400 |
| Jul 17, 2025 | 12.95 | 13.12 | 12.75 | 13.06 | 12.40 | 0.23% | 18,863,020 |
| Jul 16, 2025 | 13.15 | 13.16 | 12.76 | 13.03 | 12.37 | -0.76% | 26,665,860 |
| Jul 15, 2025 | 13.08 | 13.48 | 13.02 | 13.13 | 12.46 | 0.31% | 61,318,320 |
| Jul 14, 2025 | 12.97 | 13.24 | 12.89 | 13.09 | 12.42 | 0.08% | 35,481,920 |
| Jul 11, 2025 | 13.10 | 13.59 | 12.75 | 13.08 | 12.42 | 0.62% | 94,133,000 |
| Jul 10, 2025 | 11.55 | 13.05 | 11.55 | 13.00 | 12.34 | 9.61% | 155,383,200 |
| Jul 9, 2025 | 11.88 | 11.94 | 11.70 | 11.86 | 11.26 | 0.42% | 13,157,250 |
| Jul 8, 2025 | 11.95 | 12.08 | 11.71 | 11.81 | 11.21 | -0.51% | 22,565,160 |
| Jul 7, 2025 | 11.82 | 12.12 | 11.66 | 11.87 | 11.27 | 1.80% | 42,510,700 |
| Jul 4, 2025 | 11.50 | 11.74 | 11.36 | 11.66 | 11.07 | 1.22% | 17,547,630 |
| Jul 3, 2025 | 11.80 | 11.80 | 11.32 | 11.52 | 10.93 | -0.17% | 35,061,210 |
| Jul 2, 2025 | 11.10 | 11.70 | 11.09 | 11.54 | 10.95 | 5.68% | 89,532,110 |