Bawany Air Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 27.620 | 31.350 | 27.620 | 31.350 | 31.350 | 42,320 |
| 2024-11-13 | 28.290 | 29.490 | 27.500 | 28.500 | 28.500 | 22,398 |
| 2024-11-12 | 28.600 | 28.600 | 28.210 | 28.300 | 28.300 | 3,810 |
| 2024-11-11 | 28.000 | 28.990 | 26.100 | 28.600 | 28.600 | 8,185 |
| 2024-11-08 | 30.480 | 30.480 | 28.500 | 28.510 | 28.510 | 3,555 |
| 2024-11-07 | 29.000 | 29.250 | 28.000 | 28.300 | 28.300 | 11,799 |
| 2024-11-06 | 29.480 | 29.990 | 28.000 | 29.280 | 29.280 | 25,125 |
| 2024-11-05 | 28.650 | 29.490 | 28.000 | 28.420 | 28.420 | 36,623 |
| 2024-11-04 | 29.050 | 30.000 | 28.000 | 29.990 | 29.990 | 13,114 |
| 2024-11-01 | 30.000 | 30.000 | 28.800 | 29.430 | 29.430 | 4,010 |
| 2024-10-31 | 31.900 | 31.900 | 29.250 | 29.300 | 29.300 | 20,755 |
| 2024-10-30 | 30.200 | 32.000 | 29.300 | 30.980 | 30.980 | 18,288 |
| 2024-10-29 | 30.950 | 31.050 | 29.500 | 30.100 | 30.100 | 8,224 |
| 2024-10-28 | 32.200 | 32.600 | 29.650 | 30.010 | 30.010 | 41,914 |
| 2024-10-25 | 32.000 | 33.000 | 32.000 | 32.930 | 32.930 | 11,692 |
| 2024-10-24 | 33.000 | 33.500 | 32.000 | 32.050 | 32.050 | 12,412 |
| 2024-10-23 | 33.560 | 34.000 | 32.000 | 32.800 | 32.800 | 20,588 |
| 2024-10-22 | 31.500 | 34.000 | 31.200 | 33.560 | 33.560 | 25,326 |
| 2024-10-21 | 34.690 | 34.690 | 32.000 | 32.940 | 32.940 | 12,603 |
| 2024-10-18 | 32.100 | 33.500 | 32.000 | 32.100 | 32.100 | 11,909 |
| 2024-10-17 | 33.000 | 34.200 | 31.000 | 33.500 | 33.500 | 46,560 |
| 2024-10-16 | 33.000 | 34.690 | 32.010 | 33.030 | 33.030 | 33,693 |
| 2024-10-15 | 31.800 | 33.910 | 27.750 | 32.900 | 32.900 | 167,117 |
| 2024-10-14 | 31.500 | 31.980 | 30.500 | 30.830 | 30.830 | 14,232 |
| 2024-10-11 | 32.050 | 32.050 | 30.000 | 31.720 | 31.720 | 37,680 |
| 2024-10-10 | 33.870 | 33.870 | 31.550 | 32.120 | 32.120 | 121,081 |
| 2024-10-09 | 27.050 | 30.790 | 27.050 | 30.790 | 30.790 | 48,179 |
| 2024-10-08 | 30.200 | 30.990 | 27.800 | 27.990 | 27.990 | 170,090 |
| 2024-10-07 | 32.000 | 32.650 | 29.750 | 30.890 | 30.890 | 85,483 |
| 2024-10-04 | 30.000 | 33.400 | 30.000 | 31.030 | 31.030 | 35,048 |
| 2024-10-03 | 34.300 | 34.300 | 29.950 | 30.410 | 30.410 | 97,225 |
| 2024-10-02 | 34.500 | 35.900 | 32.510 | 33.230 | 33.230 | 44,669 |
| 2024-10-01 | 36.000 | 37.400 | 34.000 | 34.760 | 34.760 | 86,452 |
| 2024-09-30 | 37.500 | 37.500 | 34.700 | 35.900 | 35.900 | 10,755 |
| 2024-09-27 | 39.490 | 42.980 | 35.750 | 36.190 | 36.190 | 128,336 |
| 2024-09-26 | 46.170 | 46.170 | 38.550 | 39.070 | 39.070 | 158,721 |
| 2024-09-25 | 41.970 | 41.970 | 41.970 | 41.970 | 41.970 | 16,207 |
| 2024-09-24 | 38.150 | 38.150 | 38.140 | 38.150 | 38.150 | 35,612 |
| 2024-09-23 | 31.000 | 34.680 | 31.000 | 34.680 | 34.680 | 60,574 |
| 2024-09-20 | 33.400 | 33.400 | 30.500 | 31.530 | 31.530 | 14,207 |
| 2024-09-19 | 33.900 | 33.900 | 31.000 | 32.140 | 32.140 | 20,011 |
| 2024-09-18 | 32.260 | 34.980 | 32.260 | 32.510 | 32.510 | 9,981 |
| 2024-09-16 | 34.350 | 36.000 | 32.250 | 33.320 | 33.320 | 27,360 |
| 2024-09-13 | 36.950 | 37.000 | 34.650 | 34.990 | 34.990 | 10,284 |
| 2024-09-12 | 33.300 | 37.590 | 33.300 | 34.400 | 34.400 | 35,915 |
| 2024-09-11 | 39.060 | 40.400 | 35.490 | 35.970 | 35.970 | 66,188 |
| 2024-09-10 | 38.000 | 41.560 | 35.000 | 39.430 | 39.430 | 317,980 |
| 2024-09-09 | 40.160 | 40.200 | 37.730 | 37.780 | 37.780 | 98,863 |
| 2024-09-06 | 44.990 | 45.000 | 41.120 | 41.920 | 41.920 | 22,752 |
| 2024-09-05 | 46.990 | 49.540 | 43.500 | 44.900 | 44.900 | 283,908 |
| 2024-09-04 | 46.000 | 47.750 | 43.100 | 45.040 | 45.040 | 90,522 |
| 2024-09-03 | 56.820 | 56.820 | 46.490 | 47.100 | 47.100 | 454,121 |
| 2024-09-02 | 51.650 | 51.650 | 50.000 | 51.650 | 51.650 | 472,916 |
| 2024-08-30 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 9,535 |
| 2024-08-29 | 42.680 | 42.680 | 42.680 | 42.680 | 42.680 | 1,406 |
| 2024-08-28 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 19,348 |
| 2024-08-27 | 33.100 | 35.270 | 33.100 | 35.270 | 35.270 | 19,632 |
| 2024-08-26 | 31.010 | 32.500 | 30.230 | 32.060 | 32.060 | 10,140 |
| 2024-08-23 | 33.500 | 33.500 | 31.650 | 31.650 | 31.650 | 4,123 |
| 2024-08-22 | 33.850 | 33.850 | 31.520 | 31.980 | 31.980 | 10,482 |
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.