The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	33.60	33.94	33.40	33.56	33.56	-0.03%	7,259,303
Aug 19, 2026	33.70	34.15	33.50	33.57	33.57	-0.56%	13,036,620
Aug 18, 2026	34.50	34.98	33.45	33.76	33.76	-2.20%	22,545,810
Aug 17, 2026	34.88	34.89	34.48	34.52	34.52	-0.17%	6,809,647
Aug 13, 2026	34.70	35.10	34.47	34.58	34.58	0.52%	16,204,910
Aug 12, 2026	34.12	34.80	34.06	34.40	34.40	0.85%	18,147,540
Aug 11, 2026	35.15	35.15	33.90	34.11	34.11	-3.32%	22,518,000
Aug 10, 2026	36.45	36.60	34.80	35.28	35.28	-3.24%	61,614,080
Aug 7, 2026	35.95	36.85	35.66	36.46	36.46	1.28%	52,334,090
Aug 6, 2026	35.01	36.38	35.01	36.00	36.00	3.60%	66,023,840
Aug 5, 2026	34.15	34.90	33.99	34.75	34.75	3.12%	40,114,040
Aug 4, 2026	34.00	34.09	33.65	33.70	33.70	-0.65%	6,461,743
Aug 3, 2026	34.05	34.30	33.70	33.92	33.92	1.28%	12,954,960
Jul 31, 2026	33.80	33.90	33.38	33.49	33.49	0.30%	7,337,381
Jul 30, 2026	33.19	33.60	33.00	33.39	33.39	0.12%	12,438,880
Jul 29, 2026	33.52	33.78	33.25	33.35	33.35	-1.77%	8,579,133
Jul 28, 2026	34.50	34.71	33.90	33.95	33.95	-1.91%	12,724,640
Jul 27, 2026	33.98	34.73	33.71	34.61	34.61	6.04%	34,964,350
Jul 24, 2026	32.89	33.18	31.65	32.64	32.64	-1.03%	20,591,638
Jul 23, 2026	33.99	33.99	32.81	32.98	32.98	-2.28%	17,570,820
Jul 22, 2026	33.71	34.59	33.56	33.75	33.75	-0.82%	22,944,760
Jul 21, 2026	34.00	34.71	33.96	34.03	34.03	1.01%	20,138,910
Jul 20, 2026	33.01	33.99	32.50	33.69	33.69	0.03%	14,202,720
Jul 17, 2026	34.19	34.37	33.61	33.68	33.68	-1.49%	12,503,490
Jul 16, 2026	33.86	34.38	33.80	34.19	34.19	1.39%	19,011,760
Jul 15, 2026	33.05	34.10	33.05	33.72	33.72	2.03%	24,396,355
Jul 14, 2026	34.98	34.98	32.75	33.05	33.05	-6.35%	37,179,484
Jul 13, 2026	35.31	35.65	35.05	35.29	35.29	-2.24%	8,655,180
Jul 10, 2026	36.10	36.32	36.00	36.10	36.10	0.39%	11,557,260
Jul 9, 2026	35.52	36.25	35.52	35.96	35.96	0.08%	25,570,460
Jul 8, 2026	36.90	37.07	34.51	35.93	35.93	-3.85%	46,341,600
Jul 7, 2026	37.35	38.08	37.15	37.37	37.37	0.65%	60,713,300
Jul 6, 2026	37.02	37.35	36.85	37.13	37.13	0.76%	28,228,770
Jul 3, 2026	36.77	37.05	36.55	36.85	36.85	0.22%	16,134,088
Jul 2, 2026	36.37	37.41	36.37	36.77	36.77	1.27%	59,305,940
Jul 1, 2026	35.25	36.59	35.15	36.31	36.31	3.48%	77,111,040
Jun 30, 2026	35.37	35.37	35.00	35.09	35.09	0.14%	7,774,990
Jun 29, 2026	35.11	35.59	34.95	35.04	35.04	-0.96%	23,242,660
Jun 24, 2026	35.20	35.64	35.03	35.38	35.38	0.74%	18,657,800
Jun 23, 2026	35.20	35.40	34.95	35.12	35.12	-0.26%	10,499,260
Jun 22, 2026	35.46	35.75	35.03	35.21	35.21	0.03%	17,004,606
Jun 19, 2026	36.05	36.29	34.90	35.20	35.20	-2.36%	34,168,330
Jun 18, 2026	36.24	36.60	35.98	36.05	36.05	-0.19%	28,865,740
Jun 17, 2026	36.52	36.61	35.95	36.12	36.12	-0.71%	33,354,870
Jun 16, 2026	36.69	36.69	36.16	36.38	36.38	1.82%	40,078,440
Jun 15, 2026	35.75	36.00	35.10	35.73	35.73	3.24%	38,636,110
Jun 12, 2026	34.05	35.08	34.02	34.61	34.61	2.76%	52,924,030
Jun 11, 2026	33.30	33.80	33.20	33.68	33.68	0.03%	10,170,620
Jun 10, 2026	33.40	34.13	33.35	33.67	33.67	0.21%	18,236,760
Jun 9, 2026	33.56	33.99	33.55	33.60	33.60	1.05%	6,579,196