The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	33.98	34.73	33.71	34.61	32.99	6.04%	34,964,351
Jul 24, 2026	32.89	33.18	31.65	32.64	31.11	-1.03%	20,591,638
Jul 23, 2026	33.99	33.99	32.81	32.98	31.44	-2.28%	17,570,823
Jul 22, 2026	33.71	34.59	33.56	33.75	32.17	-0.82%	22,944,760
Jul 21, 2026	34.00	34.71	33.96	34.03	32.44	1.01%	20,138,916
Jul 20, 2026	33.01	33.99	32.50	33.69	32.12	0.03%	14,202,726
Jul 17, 2026	34.19	34.37	33.61	33.68	32.11	-1.49%	12,503,494
Jul 16, 2026	33.86	34.38	33.80	34.19	32.59	1.39%	19,011,767
Jul 15, 2026	33.05	34.10	33.05	33.72	32.14	2.03%	24,396,355
Jul 14, 2026	34.98	34.98	32.75	33.05	31.51	-6.35%	37,179,484
Jul 13, 2026	35.31	35.65	35.05	35.29	33.64	-2.24%	8,655,180
Jul 10, 2026	36.10	36.32	36.00	36.10	34.41	0.39%	11,557,266
Jul 9, 2026	35.52	36.25	35.52	35.96	34.28	0.08%	25,570,461
Jul 8, 2026	36.90	37.07	34.51	35.93	34.25	-3.85%	46,341,604