Bawany Air Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 33.920 | 33.920 | 30.300 | 31.730 | 31.730 | 19,415 |
| 2024-08-20 | 32.990 | 32.990 | 31.000 | 31.150 | 31.150 | 7,848 |
| 2024-08-19 | 32.000 | 34.250 | 29.000 | 30.330 | 30.330 | 75,755 |
| 2024-08-16 | 37.950 | 37.950 | 31.550 | 31.590 | 31.590 | 121,385 |
| 2024-08-15 | 36.000 | 37.700 | 33.000 | 35.060 | 35.060 | 210,080 |
| 2024-08-13 | 37.390 | 37.680 | 35.000 | 36.650 | 36.650 | 210,117 |
| 2024-08-12 | 33.500 | 34.250 | 30.100 | 34.250 | 34.250 | 154,122 |
| 2024-08-09 | 32.850 | 32.850 | 30.000 | 31.140 | 31.140 | 27,907 |
| 2024-08-08 | 34.970 | 34.970 | 31.000 | 31.250 | 31.250 | 21,195 |
| 2024-08-07 | 35.740 | 35.740 | 32.800 | 34.110 | 34.110 | 20,361 |
| 2024-08-06 | 34.000 | 36.450 | 32.000 | 33.660 | 33.660 | 66,916 |
| 2024-08-05 | 39.880 | 39.880 | 33.000 | 33.460 | 33.460 | 189,277 |
| 2024-08-02 | 33.990 | 36.250 | 33.990 | 36.250 | 36.250 | 86,931 |
| 2024-08-01 | 33.000 | 34.000 | 30.500 | 32.950 | 32.950 | 154,414 |
| 2024-07-31 | 30.850 | 31.000 | 30.000 | 31.000 | 31.000 | 70,562 |
| 2024-07-30 | 28.180 | 28.180 | 28.180 | 28.180 | 28.180 | 11,685 |
| 2024-07-29 | 23.870 | 25.620 | 23.490 | 25.620 | 25.620 | 55,660 |
| 2024-07-26 | 21.550 | 23.990 | 20.750 | 23.290 | 23.290 | 84,525 |
| 2024-07-25 | 26.000 | 26.000 | 23.020 | 23.020 | 23.020 | 94,513 |
| 2024-07-24 | 27.000 | 27.000 | 24.310 | 25.580 | 25.580 | 29,200 |
| 2024-07-23 | 28.690 | 28.950 | 27.000 | 27.000 | 27.000 | 4,313 |
| 2024-07-22 | 29.200 | 29.200 | 26.000 | 26.330 | 26.330 | 18,001 |
| 2024-07-19 | 29.010 | 30.000 | 28.670 | 28.710 | 28.710 | 43,301 |
| 2024-07-18 | 34.920 | 34.920 | 31.680 | 31.680 | 31.680 | 72,336 |
| 2024-07-15 | 34.950 | 35.000 | 33.990 | 35.000 | 35.000 | 16,010 |
| 2024-07-12 | 33.010 | 35.990 | 32.000 | 32.510 | 32.510 | 5,338 |
| 2024-07-11 | 37.350 | 38.000 | 33.050 | 33.850 | 33.850 | 30,586 |
| 2024-07-10 | 38.000 | 38.000 | 36.500 | 36.500 | 36.500 | 13,521 |
| 2024-07-09 | 39.740 | 40.000 | 36.000 | 38.000 | 38.000 | 65,448 |
| 2024-07-08 | 39.980 | 39.980 | 35.690 | 37.830 | 37.830 | 27,697 |
| 2024-07-05 | 40.980 | 40.990 | 36.150 | 39.440 | 39.440 | 55,767 |
| 2024-07-04 | 35.400 | 37.670 | 32.710 | 37.670 | 37.670 | 55,606 |
| 2024-07-03 | 34.990 | 35.500 | 33.650 | 34.560 | 34.560 | 15,127 |
| 2024-07-02 | 34.990 | 34.990 | 32.500 | 34.350 | 34.350 | 65,668 |
| 2024-07-01 | 34.890 | 36.490 | 32.650 | 33.070 | 33.070 | 38,348 |
| 2024-06-28 | 35.200 | 37.200 | 34.000 | 34.890 | 34.890 | 89,935 |
| 2024-06-27 | 36.590 | 37.760 | 34.000 | 34.130 | 34.130 | 26,360 |
| 2024-06-26 | 37.000 | 41.000 | 36.000 | 36.590 | 36.590 | 305,442 |
| 2024-06-25 | 43.000 | 43.890 | 39.160 | 39.560 | 39.560 | 194,953 |
| 2024-06-24 | 41.390 | 43.640 | 38.500 | 43.030 | 43.030 | 140,909 |
| 2024-06-21 | 44.500 | 44.500 | 38.500 | 40.040 | 40.040 | 62,121 |
| 2024-06-20 | 41.740 | 41.740 | 40.010 | 41.570 | 41.570 | 247,201 |
| 2024-06-14 | 38.370 | 38.470 | 38.200 | 38.470 | 38.470 | 19,306 |
| 2024-06-13 | 34.900 | 35.460 | 30.600 | 35.460 | 35.460 | 257,454 |
| 2024-06-12 | 31.900 | 32.680 | 30.000 | 32.680 | 32.680 | 217,451 |
| 2024-06-11 | 32.950 | 32.990 | 29.300 | 30.120 | 30.120 | 38,172 |
| 2024-06-10 | 30.000 | 32.500 | 30.000 | 31.970 | 31.970 | 5,494 |
| 2024-06-07 | 32.500 | 32.990 | 29.630 | 31.650 | 31.650 | 84,377 |
| 2024-06-06 | 34.010 | 35.000 | 32.190 | 32.210 | 32.210 | 29,146 |
| 2024-06-05 | 36.600 | 38.400 | 34.500 | 34.990 | 34.990 | 148,593 |
| 2024-06-04 | 39.810 | 39.810 | 34.810 | 36.600 | 36.600 | 235,221 |
| 2024-06-03 | 36.860 | 36.860 | 32.250 | 36.860 | 36.860 | 135,589 |
| 2024-05-31 | 34.130 | 34.130 | 34.130 | 34.130 | 34.130 | 27,713 |
| 2024-05-30 | 31.500 | 31.600 | 30.350 | 31.600 | 31.600 | 287,803 |
| 2024-05-29 | 27.000 | 29.260 | 27.000 | 29.260 | 29.260 | 168,557 |
| 2024-05-27 | 26.300 | 28.400 | 26.300 | 27.090 | 27.090 | 377,611 |
| 2024-05-24 | 25.250 | 26.300 | 25.250 | 26.300 | 26.300 | 3,000 |
| 2024-05-23 | 26.000 | 26.000 | 25.950 | 25.950 | 25.950 | 1,500 |
| 2024-05-22 | 26.000 | 27.000 | 25.000 | 25.040 | 25.040 | 44,000 |
| 2024-05-21 | 26.450 | 26.500 | 24.500 | 26.300 | 26.300 | 17,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.