Bawany Air Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 29.700 | 30.160 | 29.700 | 30.160 | 30.160 | 61,328 |
| 2025-05-09 | 25.560 | 28.800 | 25.250 | 27.420 | 27.420 | 31,940 |
| 2025-05-08 | 30.120 | 31.690 | 27.520 | 27.540 | 27.540 | 43,294 |
| 2025-05-07 | 31.250 | 35.480 | 30.080 | 30.580 | 30.580 | 199,099 |
| 2025-05-06 | 32.350 | 33.830 | 30.000 | 33.060 | 33.060 | 295,193 |
| 2025-05-05 | 30.200 | 30.750 | 28.020 | 30.750 | 30.750 | 107,236 |
| 2025-05-02 | 26.890 | 28.450 | 26.200 | 27.950 | 27.950 | 57,530 |
| 2025-04-30 | 25.550 | 26.010 | 25.000 | 25.940 | 25.940 | 30,952 |
| 2025-04-29 | 25.500 | 27.000 | 24.200 | 26.490 | 26.490 | 88,440 |
| 2025-04-28 | 29.470 | 31.300 | 25.830 | 25.920 | 25.920 | 198,086 |
| 2025-04-25 | 27.400 | 29.500 | 27.400 | 28.700 | 28.700 | 247,906 |
| 2025-04-24 | 29.510 | 30.800 | 29.220 | 29.220 | 29.220 | 112,613 |
| 2025-04-23 | 37.700 | 39.690 | 32.470 | 32.470 | 32.470 | 617,415 |
| 2025-04-22 | 36.700 | 37.850 | 34.510 | 36.080 | 36.080 | 48,692 |
| 2025-04-21 | 37.900 | 37.900 | 33.140 | 35.520 | 35.520 | 72,373 |
| 2025-04-18 | 33.000 | 35.630 | 33.000 | 35.630 | 35.630 | 149,067 |
| 2025-04-17 | 33.610 | 34.900 | 31.780 | 32.390 | 32.390 | 152,246 |
| 2025-04-16 | 35.000 | 37.000 | 34.610 | 35.310 | 35.310 | 160,988 |
| 2025-04-15 | 32.980 | 34.950 | 31.770 | 34.600 | 34.600 | 244,209 |
| 2025-04-14 | 28.240 | 31.800 | 26.130 | 31.770 | 31.770 | 429,969 |
| 2025-04-11 | 27.990 | 28.910 | 26.490 | 28.910 | 28.910 | 132,686 |
| 2025-04-10 | 24.940 | 26.280 | 24.000 | 26.280 | 26.280 | 99,153 |
| 2025-04-09 | 24.450 | 24.450 | 22.600 | 23.890 | 23.890 | 6,080 |
| 2025-04-08 | 22.550 | 24.800 | 22.550 | 23.460 | 23.460 | 15,563 |
| 2025-04-07 | 25.600 | 27.340 | 22.400 | 22.910 | 22.910 | 30,216 |
| 2025-04-04 | 25.800 | 25.900 | 24.800 | 24.850 | 24.850 | 6,289 |
| 2025-04-03 | 24.000 | 25.760 | 23.900 | 25.740 | 25.740 | 114,026 |
| 2025-03-27 | 24.490 | 24.490 | 23.350 | 23.420 | 23.420 | 6,195 |
| 2025-03-26 | 24.100 | 24.240 | 23.670 | 23.810 | 23.810 | 3,222 |
| 2025-03-25 | 24.000 | 24.250 | 24.000 | 24.000 | 24.000 | 652 |
| 2025-03-24 | 24.720 | 24.720 | 23.800 | 23.880 | 23.880 | 10,803 |
| 2025-03-21 | 24.500 | 24.520 | 23.900 | 24.000 | 24.000 | 28,573 |
| 2025-03-20 | 26.500 | 26.500 | 24.500 | 24.570 | 24.570 | 82,768 |
| 2025-03-19 | 27.490 | 27.490 | 26.570 | 26.570 | 26.570 | 2 |
| 2025-03-18 | 26.570 | 26.900 | 26.210 | 26.570 | 26.570 | 2,000 |
| 2025-03-17 | 27.000 | 27.380 | 26.210 | 26.570 | 26.570 | 12,424 |
| 2025-03-14 | 27.220 | 27.220 | 27.220 | 27.220 | 27.220 | 2,000 |
| 2025-03-13 | 26.710 | 27.500 | 26.710 | 27.220 | 27.220 | 1,154 |
| 2025-03-12 | 26.500 | 27.440 | 26.500 | 27.220 | 27.220 | 976 |
| 2025-03-11 | 27.490 | 27.590 | 26.000 | 26.580 | 26.580 | 2,791 |
| 2025-03-10 | 25.600 | 27.450 | 25.500 | 27.450 | 27.450 | 2,596 |
| 2025-03-07 | 26.100 | 26.500 | 26.000 | 26.250 | 26.250 | 1,237 |
| 2025-03-06 | 26.870 | 26.870 | 26.000 | 26.000 | 26.000 | 1,351 |
| 2025-03-05 | 26.400 | 26.400 | 25.390 | 25.730 | 25.730 | 3,370 |
| 2025-03-04 | 26.000 | 26.050 | 25.110 | 25.370 | 25.370 | 1,690 |
| 2025-03-03 | 27.000 | 27.000 | 25.110 | 25.770 | 25.770 | 1,669 |
| 2025-02-28 | 26.530 | 27.490 | 26.310 | 27.030 | 27.030 | 7,938 |
| 2025-02-27 | 27.000 | 28.900 | 27.000 | 27.000 | 27.000 | 8,825 |
| 2025-02-26 | 27.100 | 28.000 | 27.000 | 27.080 | 27.080 | 10,353 |
| 2025-02-25 | 28.100 | 28.100 | 27.000 | 27.050 | 27.050 | 7,150 |
| 2025-02-24 | 28.490 | 29.000 | 28.000 | 28.270 | 28.270 | 6,912 |
| 2025-02-21 | 29.010 | 29.950 | 27.700 | 27.940 | 27.940 | 53,051 |
| 2025-02-20 | 26.700 | 29.960 | 26.700 | 29.960 | 29.960 | 168,201 |
| 2025-02-19 | 27.100 | 27.850 | 27.100 | 27.240 | 27.240 | 283 |
| 2025-02-18 | 27.830 | 27.840 | 26.510 | 27.240 | 27.240 | 6,848 |
| 2025-02-17 | 28.000 | 28.500 | 27.010 | 27.140 | 27.140 | 22,372 |
| 2025-02-14 | 30.990 | 31.280 | 27.000 | 29.640 | 29.640 | 222,608 |
| 2025-02-13 | 25.000 | 28.440 | 24.000 | 28.440 | 28.440 | 108,589 |
| 2025-02-12 | 26.000 | 26.000 | 25.320 | 25.850 | 25.850 | 4,477 |
| 2025-02-11 | 25.970 | 26.500 | 25.970 | 26.000 | 26.000 | 7,080 |
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.