Bawany Air Products Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	13.980	14.500	12.920	12.920	12.920	248,000
2022-11-22	12.450	14.450	12.450	13.960	13.960	43,000
2022-11-17	12.640	13.450	12.630	13.450	13.450	3,000
2022-11-16	14.450	14.450	12.750	13.650	13.650	12,000
2022-11-15	12.640	13.700	12.640	13.690	13.690	81,000
2022-11-14	11.000	12.700	11.000	12.700	12.700	21,000
2022-11-11	11.900	11.900	11.900	11.900	11.900	500
2022-11-10	11.750	12.900	11.600	11.630	11.630	74,000
2022-11-08	12.600	12.600	12.600	12.600	12.600	1,000
2022-11-07	11.100	11.650	11.100	11.650	11.650	2,000
2022-11-04	11.500	11.700	11.500	11.700	11.700	7,000
2022-11-01	11.440	11.440	11.440	11.440	11.440	10,500
2022-10-31	10.200	11.500	10.200	11.450	11.450	21,000
2022-10-25	10.330	11.500	10.330	11.090	11.090	5,000
2022-10-24	10.960	11.600	10.950	11.330	11.330	4,000
2022-10-21	10.820	11.950	10.800	11.260	11.260	8,500
2022-10-20	11.740	11.740	11.740	11.740	11.740	1,500
2022-10-19	11.250	11.500	10.980	11.250	11.250	47,000
2022-10-18	10.490	10.530	9.560	10.500	10.500	42,500
2022-10-17	10.480	10.500	10.480	10.490	10.490	23,500
2022-10-14	10.050	11.250	10.050	10.480	10.480	43,000
2022-10-13	9.600	11.000	9.600	10.940	10.940	42,500
2022-10-12	10.760	10.760	10.380	10.400	10.400	35,500
2022-10-11	12.300	12.300	11.380	11.380	11.380	3,000
2022-10-07	11.350	12.250	11.250	12.160	12.160	22,500
2022-10-06	10.950	12.250	10.950	12.250	12.250	2,000
2022-10-05	11.050	11.700	11.050	11.700	11.700	5,500
2022-10-04	12.000	12.000	12.000	12.000	12.000	15,000
2022-10-03	12.100	12.100	12.050	12.050	12.050	29,500
2022-09-30	12.450	13.360	12.450	13.050	13.050	22,000
2022-09-29	11.890	12.360	11.890	12.360	12.360	72,000
2022-09-28	11.400	11.950	11.320	11.360	11.360	44,000
2022-09-27	12.000	12.480	11.350	12.320	12.320	34,000
2022-09-26	10.890	11.780	10.890	11.780	11.780	77,000
2022-09-23	10.780	10.780	10.780	10.780	10.780	500
2022-09-21	10.600	10.750	10.240	10.250	10.250	70,500
2022-09-20	11.260	11.990	11.240	11.240	11.240	49,500
2022-09-19	13.450	13.450	12.240	12.240	12.240	16,000
2022-09-16	13.560	13.560	13.240	13.240	13.240	81,500
2022-09-15	14.410	15.470	14.310	14.310	14.310	40,000
2022-09-14	15.470	15.470	15.470	15.470	15.470	500
2022-09-13	14.050	15.990	13.820	14.890	14.890	36,000
2022-09-12	16.050	16.500	14.690	14.930	14.930	19,000
2022-09-09	15.000	15.880	15.000	15.880	15.880	72,000
2022-09-08	13.220	14.950	13.220	14.780	14.780	51,000
2022-09-07	14.000	14.300	13.600	13.950	13.950	46,000
2022-09-06	12.650	14.000	12.650	13.920	13.920	55,000
2022-09-05	12.990	13.000	12.750	13.000	13.000	137,500
2022-09-02	11.000	12.000	11.000	12.000	12.000	65,500
2022-09-01	11.050	11.390	11.000	11.000	11.000	9,000
2022-08-31	11.480	11.900	10.940	11.160	11.160	157,500
2022-08-30	10.900	10.900	10.900	10.900	10.900	21,500
2022-08-29	9.900	9.900	9.900	9.900	9.900	1,500
2022-08-25	9.000	9.000	8.900	8.900	8.900	8,000
2022-08-24	9.000	9.000	8.210	8.890	8.890	43,500
2022-08-23	9.090	9.090	9.090	9.090	9.090	500
2022-08-22	8.170	8.170	8.170	8.170	8.170	2,000
2022-08-15	8.760	8.760	8.710	8.710	8.710	8,500
2022-08-12	9.010	9.010	9.010	9.010	9.010	500
2022-08-10	9.250	9.250	9.150	9.150	9.150	1,500

← NewerPage 15 of 17 · 1,019 trading daysOlder →

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.