Bawany Air Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 27.440 | 27.600 | 25.530 | 26.200 | 26.200 | 43,500 |
| 2024-05-17 | 26.400 | 26.900 | 24.310 | 25.940 | 25.940 | 72,000 |
| 2024-05-16 | 26.140 | 26.140 | 25.000 | 26.140 | 26.140 | 335,000 |
| 2024-05-15 | 24.320 | 24.320 | 24.320 | 24.320 | 24.320 | 5,500 |
| 2024-05-14 | 22.620 | 22.620 | 22.620 | 22.620 | 22.620 | 6,000 |
| 2024-05-13 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 12,500 |
| 2024-05-10 | 19.570 | 19.570 | 19.570 | 19.570 | 19.570 | 48,000 |
| 2024-05-09 | 17.490 | 18.200 | 16.500 | 18.200 | 18.200 | 63,500 |
| 2024-05-08 | 16.500 | 17.000 | 16.500 | 16.930 | 16.930 | 23,500 |
| 2024-05-07 | 16.850 | 17.000 | 16.510 | 17.000 | 17.000 | 10,500 |
| 2024-05-06 | 16.980 | 17.000 | 16.500 | 16.500 | 16.500 | 13,500 |
| 2024-05-03 | 17.000 | 17.000 | 16.500 | 16.500 | 16.500 | 25,500 |
| 2024-05-02 | 16.050 | 17.000 | 16.050 | 16.500 | 16.500 | 27,500 |
| 2024-04-30 | 16.100 | 17.000 | 16.000 | 17.000 | 17.000 | 32,000 |
| 2024-04-29 | 17.400 | 17.480 | 17.000 | 17.000 | 17.000 | 34,500 |
| 2024-04-26 | 17.000 | 17.600 | 16.710 | 17.460 | 17.460 | 14,500 |
| 2024-04-25 | 18.000 | 18.000 | 17.020 | 17.020 | 17.020 | 16,500 |
| 2024-04-24 | 18.010 | 19.000 | 17.800 | 18.400 | 18.400 | 11,000 |
| 2024-04-23 | 18.260 | 19.000 | 17.500 | 18.750 | 18.750 | 20,000 |
| 2024-04-22 | 17.450 | 18.540 | 17.450 | 18.260 | 18.260 | 130,000 |
| 2024-04-19 | 16.500 | 17.250 | 16.000 | 17.250 | 17.250 | 15,000 |
| 2024-04-18 | 15.500 | 16.900 | 15.500 | 16.400 | 16.400 | 12,000 |
| 2024-04-17 | 15.900 | 16.700 | 14.510 | 15.900 | 15.900 | 5,500 |
| 2024-04-16 | 15.500 | 16.180 | 15.410 | 15.580 | 15.580 | 19,500 |
| 2024-04-15 | 14.600 | 15.450 | 14.600 | 15.210 | 15.210 | 6,000 |
| 2024-04-09 | 16.310 | 16.310 | 14.580 | 14.580 | 14.580 | 31,500 |
| 2024-04-08 | 17.390 | 17.390 | 15.160 | 15.170 | 15.170 | 21,000 |
| 2024-04-04 | 16.850 | 18.030 | 15.510 | 16.220 | 16.220 | 119,500 |
| 2024-04-03 | 16.770 | 16.770 | 16.770 | 16.770 | 16.770 | 15,500 |
| 2024-04-02 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 56,500 |
| 2024-04-01 | 13.750 | 14.510 | 13.750 | 14.510 | 14.510 | 56,000 |
| 2024-03-29 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 8,000 |
| 2024-03-28 | 13.200 | 13.500 | 13.200 | 13.500 | 13.500 | 1,000 |
| 2024-03-27 | 12.990 | 13.000 | 12.990 | 13.000 | 13.000 | 5,000 |
| 2024-03-25 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 500 |
| 2024-03-22 | 13.850 | 13.850 | 13.500 | 13.500 | 13.500 | 8,500 |
| 2024-03-21 | 12.290 | 12.850 | 12.290 | 12.850 | 12.850 | 7,500 |
| 2024-03-20 | 11.470 | 12.300 | 11.470 | 11.850 | 11.850 | 5,500 |
| 2024-03-19 | 12.900 | 12.900 | 12.250 | 12.470 | 12.470 | 1,500 |
| 2024-03-18 | 12.800 | 12.950 | 12.490 | 12.500 | 12.500 | 8,000 |
| 2024-03-15 | 11.950 | 12.200 | 11.950 | 12.000 | 12.000 | 6,500 |
| 2024-03-14 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1,000 |
| 2024-03-13 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 500 |
| 2024-03-12 | 11.750 | 11.750 | 11.700 | 11.720 | 11.720 | 1,500 |
| 2024-03-11 | 13.010 | 13.010 | 12.410 | 12.410 | 12.410 | 12,500 |
| 2024-03-08 | 11.950 | 12.830 | 11.750 | 12.830 | 12.830 | 29,000 |
| 2024-03-07 | 10.600 | 11.980 | 10.600 | 11.830 | 11.830 | 6,000 |
| 2024-03-01 | 11.390 | 11.400 | 11.390 | 11.400 | 11.400 | 1,500 |
| 2024-02-29 | 10.650 | 10.830 | 10.650 | 10.830 | 10.830 | 24,500 |
| 2024-02-28 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 500 |
| 2024-02-27 | 9.760 | 11.580 | 9.610 | 11.580 | 11.580 | 39,500 |
| 2024-02-26 | 10.630 | 10.630 | 10.500 | 10.580 | 10.580 | 2,000 |
| 2024-02-23 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 500 |
| 2024-02-22 | 10.760 | 10.900 | 10.750 | 10.900 | 10.900 | 8,500 |
| 2024-02-21 | 11.000 | 11.250 | 10.700 | 10.700 | 10.700 | 6,000 |
| 2024-02-20 | 10.350 | 11.640 | 10.150 | 11.410 | 11.410 | 22,500 |
| 2024-02-19 | 10.450 | 10.650 | 10.450 | 10.650 | 10.650 | 4,000 |
| 2024-02-16 | 9.700 | 9.700 | 9.650 | 9.650 | 9.650 | 1,000 |
| 2024-02-15 | 9.600 | 9.620 | 9.550 | 9.550 | 9.550 | 15,000 |
| 2024-02-14 | 10.500 | 10.500 | 9.560 | 9.560 | 9.560 | 52,000 |
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.