Bawany Air Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 27.000 | 27.000 | 25.200 | 25.640 | 25.640 | 24,328 |
| 2025-02-07 | 27.530 | 29.000 | 27.250 | 27.310 | 27.310 | 19,474 |
| 2025-02-06 | 29.500 | 29.700 | 28.000 | 28.120 | 28.120 | 14,753 |
| 2025-02-04 | 29.100 | 30.000 | 29.000 | 29.000 | 29.000 | 8,418 |
| 2025-02-03 | 31.000 | 31.000 | 28.800 | 29.010 | 29.010 | 46,319 |
| 2025-01-31 | 31.970 | 31.990 | 31.030 | 31.300 | 31.300 | 120 |
| 2025-01-30 | 31.100 | 31.600 | 31.100 | 31.300 | 31.300 | 1,077 |
| 2025-01-29 | 30.320 | 31.950 | 30.320 | 31.940 | 31.940 | 614 |
| 2025-01-28 | 31.920 | 32.000 | 30.600 | 30.930 | 30.930 | 7,814 |
| 2025-01-27 | 32.510 | 32.510 | 31.000 | 31.500 | 31.500 | 11,047 |
| 2025-01-24 | 32.970 | 33.660 | 32.650 | 32.650 | 32.650 | 6,517 |
| 2025-01-23 | 34.600 | 34.600 | 32.300 | 32.380 | 32.380 | 18,277 |
| 2025-01-22 | 35.000 | 35.000 | 34.750 | 34.800 | 34.800 | 205 |
| 2025-01-21 | 35.890 | 35.890 | 33.110 | 34.800 | 34.800 | 702 |
| 2025-01-20 | 33.450 | 34.900 | 33.400 | 34.800 | 34.800 | 3,775 |
| 2025-01-17 | 33.310 | 33.330 | 32.250 | 33.100 | 33.100 | 3,498 |
| 2025-01-16 | 32.600 | 33.600 | 32.500 | 32.600 | 32.600 | 1,727 |
| 2025-01-15 | 33.500 | 34.000 | 32.850 | 32.950 | 32.950 | 6,788 |
| 2025-01-14 | 35.900 | 35.970 | 34.000 | 34.000 | 34.000 | 6,219 |
| 2025-01-13 | 34.970 | 35.000 | 34.010 | 34.990 | 34.990 | 3,451 |
| 2025-01-10 | 34.930 | 34.930 | 34.480 | 34.570 | 34.570 | 1,961 |
| 2025-01-09 | 31.600 | 35.980 | 31.600 | 33.190 | 33.190 | 1,742 |
| 2025-01-08 | 35.010 | 35.980 | 34.000 | 34.120 | 34.120 | 16,446 |
| 2025-01-07 | 35.490 | 35.800 | 34.030 | 35.000 | 35.000 | 6,552 |
| 2025-01-06 | 38.000 | 38.000 | 35.000 | 35.490 | 35.490 | 21,607 |
| 2025-01-03 | 39.400 | 39.400 | 36.100 | 37.940 | 37.940 | 23,720 |
| 2025-01-02 | 38.950 | 39.080 | 38.000 | 38.060 | 38.060 | 4,655 |
| 2025-01-01 | 38.000 | 39.250 | 38.000 | 38.200 | 38.200 | 11,850 |
| 2024-12-31 | 38.000 | 38.000 | 36.110 | 37.990 | 37.990 | 2,611 |
| 2024-12-30 | 37.050 | 39.770 | 37.050 | 37.650 | 37.650 | 23,997 |
| 2024-12-27 | 36.110 | 40.780 | 36.000 | 37.050 | 37.050 | 23,009 |
| 2024-12-26 | 39.770 | 39.800 | 36.650 | 37.300 | 37.300 | 18,902 |
| 2024-12-24 | 41.380 | 41.380 | 38.300 | 38.750 | 38.750 | 73,292 |
| 2024-12-23 | 34.500 | 37.620 | 34.500 | 37.620 | 37.620 | 61,064 |
| 2024-12-20 | 33.010 | 37.250 | 33.000 | 34.200 | 34.200 | 19,753 |
| 2024-12-19 | 37.500 | 37.500 | 34.000 | 34.320 | 34.320 | 35,653 |
| 2024-12-18 | 38.250 | 39.000 | 36.570 | 37.010 | 37.010 | 18,002 |
| 2024-12-17 | 36.110 | 41.240 | 36.100 | 39.190 | 39.190 | 37,797 |
| 2024-12-16 | 34.990 | 37.630 | 34.070 | 37.630 | 37.630 | 74,622 |
| 2024-12-13 | 34.890 | 35.000 | 34.200 | 34.210 | 34.210 | 7,807 |
| 2024-12-12 | 31.550 | 36.500 | 31.510 | 33.560 | 33.560 | 25,965 |
| 2024-12-11 | 33.370 | 34.300 | 32.750 | 33.530 | 33.530 | 28,932 |
| 2024-12-10 | 33.150 | 33.150 | 31.900 | 32.980 | 32.980 | 38,035 |
| 2024-12-09 | 36.010 | 36.010 | 33.000 | 33.090 | 33.090 | 42,395 |
| 2024-12-06 | 34.000 | 37.500 | 33.660 | 34.050 | 34.050 | 130,285 |
| 2024-12-05 | 31.100 | 34.210 | 31.010 | 34.160 | 34.160 | 56,075 |
| 2024-12-04 | 30.600 | 32.000 | 30.600 | 31.100 | 31.100 | 12,860 |
| 2024-12-03 | 31.200 | 33.000 | 31.100 | 31.400 | 31.400 | 14,372 |
| 2024-12-02 | 32.500 | 33.850 | 31.100 | 31.480 | 31.480 | 29,484 |
| 2024-11-29 | 32.550 | 33.980 | 31.510 | 32.150 | 32.150 | 7,757 |
| 2024-11-28 | 34.000 | 34.000 | 32.010 | 33.140 | 33.140 | 21,556 |
| 2024-11-27 | 35.500 | 36.510 | 33.000 | 34.330 | 34.330 | 47,799 |
| 2024-11-26 | 34.000 | 36.850 | 31.020 | 35.760 | 35.760 | 96,597 |
| 2024-11-25 | 34.250 | 35.900 | 33.200 | 33.550 | 33.550 | 21,379 |
| 2024-11-22 | 32.850 | 34.360 | 31.000 | 34.290 | 34.290 | 81,627 |
| 2024-11-21 | 31.500 | 31.850 | 31.000 | 31.240 | 31.240 | 18,166 |
| 2024-11-20 | 34.800 | 34.800 | 30.750 | 31.080 | 31.080 | 36,973 |
| 2024-11-19 | 33.990 | 35.500 | 33.020 | 33.600 | 33.600 | 40,802 |
| 2024-11-18 | 32.500 | 33.140 | 30.000 | 32.950 | 32.950 | 92,257 |
| 2024-11-15 | 31.510 | 32.990 | 30.010 | 30.130 | 30.130 | 30,327 |
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.