The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.95	34.95	34.21	34.53	34.53	2.46%	27,289,910
May 22, 2026	34.35	34.38	33.60	33.70	33.70	-1.26%	17,225,340
May 21, 2026	34.50	34.50	33.94	34.13	34.13	2.09%	29,938,590
May 20, 2026	33.00	33.59	32.61	33.43	33.43	1.52%	24,570,490
May 19, 2026	33.75	33.80	32.81	32.93	32.93	-0.30%	19,059,330
May 18, 2026	33.61	33.80	32.91	33.03	33.03	-2.68%	21,799,810
May 15, 2026	33.88	34.25	33.30	33.94	33.94	1.01%	36,512,590
May 14, 2026	34.55	34.60	33.45	33.60	33.60	-2.10%	22,447,130
May 13, 2026	34.97	35.20	34.20	34.32	34.32	-1.69%	19,858,340
May 12, 2026	35.71	36.00	34.70	34.91	34.91	-1.75%	22,931,670
May 11, 2026	35.51	36.11	35.31	35.53	35.53	-1.66%	21,776,830
May 8, 2026	36.40	36.69	35.70	36.13	36.13	-1.63%	30,899,030
May 7, 2026	37.00	37.22	35.85	36.73	36.73	0.52%	86,327,190
May 6, 2026	36.40	36.90	35.73	36.54	36.54	4.22%	68,046,450
May 5, 2026	34.01	35.30	33.65	35.06	35.06	1.65%	45,253,270
May 4, 2026	34.90	35.70	34.00	34.49	34.49	2.07%	39,635,370
Apr 30, 2026	33.88	34.30	32.00	33.79	33.79	-2.45%	68,530,030
Apr 29, 2026	35.65	36.11	34.20	34.64	34.64	-2.42%	32,985,150
Apr 28, 2026	34.93	36.20	34.55	35.50	35.50	1.57%	59,572,850
Apr 27, 2026	35.90	37.41	34.12	34.95	34.95	-3.37%	126,624,000
Apr 24, 2026	34.00	36.78	32.80	36.17	36.17	5.70%	112,666,900
Apr 23, 2026	35.70	35.80	33.80	34.22	34.22	-4.76%	35,136,340
Apr 22, 2026	37.01	37.01	35.80	35.93	35.93	-2.97%	51,350,430
Apr 21, 2026	37.24	38.20	36.85	37.03	37.03	1.17%	82,480,930
Apr 20, 2026	36.40	37.60	35.40	36.60	36.60	-1.11%	120,854,800
Apr 17, 2026	34.49	37.33	33.94	37.01	37.01	9.05%	153,717,700
Apr 16, 2026	34.00	34.97	33.75	33.94	33.94	-0.09%	38,715,830
Apr 15, 2026	33.80	34.49	33.36	33.97	33.97	7.30%	76,132,180
Apr 14, 2026	29.60	31.67	29.60	31.66	31.66	9.97%	87,034,020
Apr 13, 2026	29.60	30.10	28.64	28.79	28.79	-6.74%	50,050,550
Apr 10, 2026	28.33	30.87	28.33	30.87	30.87	10.01%	61,154,770
Apr 9, 2026	27.80	28.70	27.10	28.06	28.06	1.19%	50,636,410
Apr 8, 2026	27.73	27.73	27.52	27.73	27.73	10.00%	24,553,740
Apr 7, 2026	24.90	25.50	24.52	25.21	25.21	0.72%	14,305,300
Apr 6, 2026	24.51	25.30	24.50	25.03	25.03	0.56%	16,399,120
Apr 3, 2026	24.25	25.35	24.25	24.89	24.89	-1.19%	17,064,100
Apr 2, 2026	25.49	25.49	24.69	25.19	25.19	-5.02%	16,953,510
Apr 1, 2026	25.48	27.05	25.30	26.52	26.52	7.24%	49,505,650
Mar 31, 2026	24.03	25.20	24.03	24.73	24.73	1.94%	21,176,540
Mar 30, 2026	25.74	25.74	23.32	24.26	24.26	-5.86%	35,921,880
Mar 27, 2026	26.00	26.05	25.51	25.77	25.77	0.27%	14,263,860
Mar 26, 2026	26.60	26.60	25.60	25.70	25.70	-3.53%	17,078,880
Mar 25, 2026	26.15	26.83	26.05	26.64	26.64	2.42%	20,723,430
Mar 24, 2026	27.00	27.35	25.87	26.01	26.01	0.50%	24,517,640
Mar 19, 2026	26.00	26.15	25.25	25.88	25.88	-0.65%	22,784,790
Mar 18, 2026	25.64	27.88	25.60	27.55	26.05	6.82%	54,733,140
Mar 17, 2026	26.63	27.11	25.31	25.79	24.39	-2.90%	32,250,560
Mar 16, 2026	27.00	27.80	26.32	26.56	25.11	-2.57%	17,492,610
Mar 13, 2026	27.50	27.90	26.87	27.26	25.78	-1.66%	16,327,840
Mar 12, 2026	27.51	28.50	27.25	27.72	26.21	-0.89%	20,604,890