Bawany Air Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.560	14.250	13.360	13.950	13.950	12,500
2022-02-04	14.000	14.000	13.700	13.700	13.700	3,500
2022-02-03	13.700	14.140	13.700	13.990	13.990	10,000
2022-02-02	14.040	14.040	13.610	13.610	13.610	3,000
2022-02-01	14.100	14.890	13.980	14.040	14.040	18,000
2022-01-31	14.250	14.790	14.000	14.220	14.220	41,000
2022-01-28	14.400	15.000	14.010	14.160	14.160	53,500
2022-01-27	13.290	14.100	13.290	14.100	14.100	110,000
2022-01-26	12.900	13.200	12.900	13.100	13.100	19,500
2022-01-25	12.930	12.930	12.930	12.930	12.930	81,500
2022-01-24	10.050	11.930	10.050	11.930	11.930	29,500
2022-01-21	11.740	11.990	10.900	10.930	10.930	20,000
2022-01-20	10.850	11.500	10.840	11.470	11.470	16,000
2022-01-19	11.500	11.840	11.260	11.840	11.840	3,500
2022-01-18	12.000	12.980	11.500	11.720	11.720	71,500
2022-01-17	14.050	14.100	12.250	12.480	12.480	161,000
2022-01-14	12.200	13.100	12.200	13.100	13.100	55,500
2022-01-13	12.100	12.100	11.150	12.100	12.100	114,000
2022-01-12	11.100	11.100	10.620	11.100	11.100	79,000
2022-01-11	9.100	10.100	9.000	10.100	10.100	16,500
2022-01-10	9.200	9.200	9.100	9.100	9.100	6,000
2022-01-07	9.490	9.490	9.000	9.000	9.000	8,000
2022-01-06	9.500	9.500	9.300	9.330	9.330	12,500
2022-01-05	9.300	9.300	8.990	9.230	9.230	15,500
2022-01-04	9.100	9.200	9.100	9.150	9.150	70,000
2022-01-03	9.150	9.150	9.150	9.150	9.150	5,000
2021-12-31	8.700	9.050	8.700	9.040	9.040	4,000
2021-12-30	9.020	9.020	9.020	9.020	9.020	3,000
2021-12-29	9.000	9.000	9.000	9.000	9.000	500
2021-12-28	9.600	9.600	9.340	9.470	9.470	6,500
2021-12-24	9.700	10.390	9.700	10.340	10.340	15,500
2021-12-23	8.700	9.500	8.700	9.500	9.500	14,500
2021-12-22	8.700	8.700	8.700	8.700	8.700	2,500
2021-12-21	8.250	8.800	8.250	8.800	8.800	2,500
2021-12-17	9.000	9.000	8.500	8.580	8.580	11,500
2021-12-16	8.500	8.500	8.500	8.500	8.500	3,000
2021-12-15	8.500	9.000	8.500	8.500	8.500	14,000
2021-12-08	8.510	9.100	8.510	9.100	9.100	6,500
2021-12-07	9.000	9.000	9.000	9.000	9.000	500
2021-12-06	8.940	9.000	8.690	8.800	8.800	10,500
2021-12-03	9.600	9.800	9.490	9.630	9.630	14,500
2021-12-02	10.000	10.000	9.700	9.700	9.700	8,500
2021-11-26	10.450	10.450	10.450	10.450	10.450	1,500
2021-11-25	10.000	10.050	10.000	10.050	10.050	2,500
2021-11-24	9.610	9.810	9.500	9.810	9.810	35,000
2021-11-23	10.500	10.500	10.500	10.500	10.500	500
2021-11-19	11.060	11.500	11.060	11.500	11.500	1,000
2021-11-18	11.500	11.500	11.500	11.500	11.500	5,000
2021-11-16	11.500	11.500	11.500	11.500	11.500	5,500
2021-11-11	11.700	11.700	11.700	11.700	11.700	13,500
2021-11-08	12.690	12.690	12.690	12.690	12.690	500
2021-11-05	12.010	12.010	12.010	12.010	12.010	1,500
2021-11-04	12.800	12.800	12.800	12.800	12.800	500
2021-11-03	12.000	12.290	11.990	12.120	12.120	16,500
2021-11-02	12.000	12.000	11.500	11.520	11.520	8,000
2021-11-01	11.990	12.230	11.220	11.930	11.930	6,500
2021-10-29	11.160	11.600	11.080	11.080	11.080	2,500
2021-10-27	11.600	11.600	11.600	11.600	11.600	20,000
2021-10-21	11.500	11.500	10.900	11.500	11.500	32,500
2021-10-18	10.620	11.500	10.620	11.500	11.500	22,500

← NewerPage 17 of 18 · 1,022 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.