The Bank of Punjab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	33.50	33.50	32.40	33.25	33.25	-1.60%	10,017,278
Jun 5, 2026	34.50	34.50	33.72	33.79	33.79	-1.34%	15,286,450
Jun 4, 2026	34.12	34.60	34.12	34.25	34.25	0.76%	18,971,410
Jun 3, 2026	33.95	34.15	33.70	33.99	33.99	0.09%	10,959,410
Jun 2, 2026	33.93	34.17	33.75	33.96	33.96	-0.12%	12,168,360
Jun 1, 2026	34.63	34.65	33.90	34.00	34.00	-1.71%	20,772,580
May 29, 2026	34.46	34.92	34.20	34.59	34.59	0.17%	23,894,150
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