Bunnys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	14.510	14.510	14.140	14.170	1.417	115,000
2023-05-24	14.500	14.500	14.500	14.500	1.450	5,000
2023-05-23	14.900	14.900	14.900	14.900	1.490	5,000
2023-05-19	15.200	15.700	14.450	14.630	1.463	330,000
2023-05-18	14.500	15.300	14.500	15.000	1.500	460,000
2023-05-17	14.440	14.950	14.400	14.680	1.468	415,000
2023-05-16	14.480	14.480	14.480	14.480	1.448	10,000
2023-05-15	14.490	14.500	14.250	14.280	1.428	1,060,000
2023-05-12	14.500	14.500	14.500	14.500	1.450	10,000
2023-05-11	15.200	15.200	15.000	15.000	1.500	260,000
2023-05-10	15.250	15.500	15.250	15.500	1.550	360,000
2023-05-09	15.510	15.510	15.500	15.500	1.550	70,000
2023-05-08	15.300	15.850	15.300	15.800	1.580	225,000
2023-05-05	16.510	16.600	16.000	16.100	1.610	370,000
2023-05-04	16.000	16.500	16.000	16.420	1.642	80,000
2023-05-03	15.700	16.000	15.700	16.000	1.600	265,000
2023-04-26	16.390	16.390	16.390	16.390	1.639	5,000
2023-04-20	16.150	16.150	15.850	16.000	1.600	140,000
2023-04-19	16.000	16.800	16.000	16.130	1.613	130,000
2023-04-18	16.300	16.300	15.750	15.750	1.575	305,000
2023-04-13	15.900	16.000	15.500	16.000	1.600	275,000
2023-04-12	15.850	16.000	15.850	15.850	1.585	10,000
2023-04-10	16.500	16.500	16.000	16.000	1.600	350,000
2023-04-06	16.120	16.120	16.120	16.120	1.612	1,550,000
2023-03-31	16.500	16.500	15.810	16.120	1.612	25,000
2023-03-28	16.990	17.500	16.990	17.000	1.700	2,250,000
2023-03-27	16.700	16.700	16.700	16.700	1.670	35,000
2023-03-22	17.500	17.500	16.650	16.850	1.685	135,000
2023-03-21	18.000	18.000	18.000	18.000	1.800	10,000
2023-03-20	18.200	18.200	18.200	18.200	1.820	5,000
2023-03-17	18.300	18.300	18.000	18.000	1.800	175,000
2023-03-16	19.000	19.900	18.250	18.280	1.828	640,000
2023-03-15	19.100	19.240	19.100	19.100	1.910	145,000
2023-03-14	18.990	19.300	18.650	19.190	1.919	420,000
2023-03-13	19.750	20.000	19.100	19.100	1.910	290,000
2023-03-10	19.250	19.250	19.250	19.250	1.925	20,000
2023-03-09	19.500	19.500	19.250	19.490	1.949	65,000
2023-03-08	19.500	19.500	19.500	19.500	1.950	30,000
2023-03-07	19.490	19.700	19.210	19.500	1.950	445,000
2023-03-06	18.400	19.250	18.400	19.040	1.904	615,000
2023-03-03	18.000	18.500	18.000	18.440	1.844	530,000
2023-03-01	18.250	18.600	18.000	18.410	1.841	785,000
2023-02-28	17.500	18.690	17.500	18.520	1.852	220,000
2023-02-27	17.400	18.290	17.250	18.250	1.825	645,000
2023-02-24	17.400	17.790	17.000	17.500	1.750	210,000
2023-02-23	17.390	17.400	17.290	17.300	1.730	145,000
2023-02-22	17.350	17.400	17.250	17.380	1.738	190,000
2023-02-21	17.300	17.500	17.250	17.370	1.737	105,000
2023-02-20	17.100	17.100	17.100	17.100	1.710	10,000
2023-02-17	16.800	17.050	16.800	17.030	1.703	160,000
2023-02-16	17.050	17.320	17.000	17.000	1.700	70,000
2023-02-15	17.150	17.430	17.000	17.430	1.743	105,000
2023-02-14	17.500	17.600	16.500	16.910	1.691	295,000
2023-02-13	16.700	17.640	16.700	17.300	1.730	890,000
2023-02-10	16.250	16.740	16.250	16.700	1.670	105,000
2023-02-09	16.000	16.700	15.990	16.230	1.623	430,000
2023-02-08	15.500	16.020	14.400	15.990	1.599	425,000
2023-02-07	15.600	15.600	15.550	15.550	1.555	35,000
2023-02-06	15.500	15.800	15.400	15.600	1.560	95,000
2023-02-03	15.500	15.500	15.150	15.150	1.515	30,000

← NewerPage 15 of 21 · 1,206 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.