The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.06%	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
Mar 11, 2026	27.50	28.84	27.30	27.97	26.45	2.53%	37,706,780
Mar 10, 2026	27.50	28.00	27.00	27.28	25.79	7.19%	38,630,940
Mar 9, 2026	28.18	28.18	25.45	25.45	24.06	-10.01%	33,386,860
Mar 6, 2026	29.01	29.10	27.83	28.28	26.74	-3.18%	14,603,680
Mar 5, 2026	27.85	29.49	27.80	29.21	27.62	4.92%	30,397,860
Mar 4, 2026	28.95	28.95	27.71	27.84	26.32	-2.79%	22,149,380
Mar 3, 2026	28.10	29.50	27.26	28.64	27.08	0.39%	28,091,730
Mar 2, 2026	28.53	29.70	28.53	28.53	26.98	-10.00%	37,016,400
Feb 27, 2026	31.10	32.40	30.00	31.70	29.97	-0.35%	30,604,650
Feb 26, 2026	29.30	32.32	28.60	31.81	30.08	7.76%	38,659,610
Feb 25, 2026	30.70	30.94	29.34	29.52	27.91	-0.61%	25,128,530
Feb 24, 2026	29.97	31.15	27.31	29.70	28.08	-1.62%	49,139,680
Feb 23, 2026	33.20	33.20	29.74	30.19	28.55	-8.63%	26,673,100
Feb 20, 2026	32.94	33.60	30.05	33.04	31.24	0.82%	31,618,870
Feb 19, 2026	35.88	35.88	32.20	32.77	30.99	-8.41%	28,791,600