The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.10	32.40	30.00	31.70	31.70	-0.35%	30,604,650
Feb 26, 2026	29.30	32.32	28.60	31.81	31.81	7.76%	38,659,610
Feb 25, 2026	30.70	30.94	29.34	29.52	29.52	-0.61%	25,128,530
Feb 24, 2026	29.97	31.15	27.31	29.70	29.70	-1.62%	49,139,680
Feb 23, 2026	33.20	33.20	29.74	30.19	30.19	-8.63%	26,673,100
Feb 20, 2026	32.94	33.60	30.05	33.04	33.04	0.82%	31,618,870
Feb 19, 2026	35.88	35.88	32.20	32.77	32.77	-8.41%	28,791,600
Feb 18, 2026	35.49	36.39	34.15	35.78	35.78	4.87%	71,110,220
Feb 17, 2026	33.10	35.45	30.02	34.12	34.12	2.62%	79,835,860
Feb 16, 2026	35.00	36.19	32.72	33.25	33.25	-8.55%	56,166,940
Feb 13, 2026	37.66	37.66	35.76	36.36	36.36	-2.75%	28,291,490
Feb 12, 2026	38.55	38.65	36.98	37.39	37.39	-2.83%	17,012,520
Feb 11, 2026	38.92	39.10	38.15	38.48	38.48	-0.85%	18,692,650
Feb 10, 2026	39.85	40.00	37.95	38.81	38.81	-2.24%	35,696,390
Feb 9, 2026	40.70	40.70	38.98	39.70	39.70	-0.97%	52,951,730
Feb 6, 2026	41.40	41.60	38.80	40.09	40.09	-1.98%	42,620,060
Feb 4, 2026	40.26	41.19	40.04	40.90	40.90	2.15%	32,471,480
Feb 3, 2026	38.53	40.98	38.53	40.04	40.04	4.00%	86,293,220
Feb 2, 2026	39.00	39.20	37.85	38.50	38.50	-0.98%	29,349,030
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