The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.95	30.23	29.62	29.80	29.80	0.27%	5,337,215
Oct 6, 2026	28.75	29.99	28.55	29.72	29.72	2.87%	8,491,535
Oct 5, 2026	29.90	29.90	28.75	28.89	28.89	-3.47%	7,323,382
Oct 2, 2026	30.20	30.21	29.85	29.93	29.93	-0.63%	5,781,528
Oct 1, 2026	30.52	30.55	30.03	30.12	30.12	-0.76%	4,502,959
Sep 30, 2026	30.58	30.90	30.25	30.35	30.35	0.03%	5,698,942
Sep 29, 2026	30.55	30.78	30.25	30.34	30.34	-0.59%	5,524,052
Sep 28, 2026	30.50	30.98	30.40	30.52	30.52	0.56%	6,823,232
Sep 25, 2026	30.51	30.69	30.23	30.35	30.35	-0.69%	4,802,748
Sep 24, 2026	30.82	30.83	30.45	30.56	30.56	-0.84%	7,227,233
Sep 23, 2026	30.85	31.15	30.75	30.82	30.82	0.16%	6,160,129
Sep 22, 2026	31.10	31.15	30.65	30.77	30.77	-0.65%	6,269,784
Sep 21, 2026	31.75	31.75	30.90	30.97	30.97	-0.71%	8,749,184
Sep 18, 2026	30.90	31.30	30.66	31.19	31.19	1.76%	8,214,712
Sep 17, 2026	30.23	31.10	30.02	30.65	30.65	1.76%	11,165,640
Sep 16, 2026	30.32	30.47	30.01	30.12	30.12	-1.83%	7,319,592
Sep 15, 2026	31.00	31.20	30.61	30.68	30.68	-0.65%	6,283,546
Sep 14, 2026	31.60	31.60	30.73	30.88	30.88	-2.65%	19,657,391
Sep 11, 2026	31.00	31.81	30.25	31.72	31.72	-	12,777,070
Sep 10, 2026	32.60	32.63	31.61	31.72	31.72	-2.79%	14,861,730
Sep 9, 2026	34.90	35.03	34.15	34.23	32.63	-1.16%	19,436,730
Sep 8, 2026	34.80	35.00	34.00	34.63	33.01	-0.60%	15,503,638
Sep 7, 2026	35.25	35.44	34.78	34.84	33.21	-0.11%	16,737,592
Sep 4, 2026	34.64	35.08	34.39	34.88	33.25	1.42%	12,688,047
Sep 3, 2026	34.15	34.68	34.00	34.39	32.78	0.91%	16,905,115
Sep 2, 2026	34.20	34.93	33.81	34.08	32.49	-1.02%	25,400,661
Sep 1, 2026	35.19	35.19	34.34	34.43	32.82	-1.60%	22,463,823
Aug 31, 2026	34.89	35.79	34.52	34.99	33.35	0.06%	52,289,978
Aug 28, 2026	32.55	35.44	32.32	34.97	33.34	7.43%	91,717,447
Aug 27, 2026	32.95	32.99	32.45	32.55	31.03	-1.06%	7,929,656
Aug 25, 2026	32.98	33.10	32.80	32.90	31.36	0.06%	5,810,862
Aug 24, 2026	32.83	33.46	32.80	32.88	31.34	0.15%	9,510,398
Aug 21, 2026	33.57	33.68	32.55	32.83	31.30	-2.18%	16,771,129
Aug 20, 2026	33.60	33.94	33.40	33.56	31.99	-0.03%	7,259,303
Aug 19, 2026	33.70	34.15	33.50	33.57	32.00	-0.56%	13,036,626
Aug 18, 2026	34.50	34.98	33.45	33.76	32.18	-2.20%	22,545,816
Aug 17, 2026	34.88	34.89	34.48	34.52	32.91	-0.17%	6,809,647
Aug 13, 2026	34.70	35.10	34.47	34.58	32.96	0.52%	16,204,913
Aug 12, 2026	34.12	34.80	34.06	34.40	32.79	0.85%	18,147,542
Aug 11, 2026	35.15	35.15	33.90	34.11	32.52	-3.32%	22,518,009
Aug 10, 2026	36.45	36.60	34.80	35.28	33.63	-3.24%	61,614,086
Aug 7, 2026	35.95	36.85	35.66	36.46	34.76	1.28%	52,334,090
Aug 6, 2026	35.01	36.38	35.01	36.00	34.32	3.60%	66,023,844
Aug 5, 2026	34.15	34.90	33.99	34.75	33.13	3.12%	40,114,047
Aug 4, 2026	34.00	34.09	33.65	33.70	32.12	-0.65%	6,461,743
Aug 3, 2026	34.05	34.30	33.70	33.92	32.33	1.28%	12,954,962
Jul 31, 2026	33.80	33.90	33.38	33.49	31.92	0.30%	7,337,381
Jul 30, 2026	33.19	33.60	33.00	33.39	31.83	0.12%	12,438,887
Jul 29, 2026	33.52	33.78	33.25	33.35	31.79	-1.77%	8,579,133
Jul 28, 2026	34.50	34.71	33.90	33.95	32.36	-1.91%	12,724,644