The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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