Bunnys Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 26.140 | 26.140 | 25.500 | 25.500 | 2.550 | 20,000 |
| 2022-04-15 | 26.750 | 26.750 | 26.090 | 26.140 | 2.614 | 115,000 |
| 2022-04-14 | 25.990 | 26.300 | 25.500 | 26.080 | 2.608 | 520,000 |
| 2022-04-13 | 25.750 | 25.900 | 25.600 | 25.850 | 2.585 | 70,000 |
| 2022-04-12 | 26.980 | 26.980 | 25.310 | 25.940 | 2.594 | 65,000 |
| 2022-04-11 | 25.850 | 26.300 | 25.650 | 26.040 | 2.604 | 990,000 |
| 2022-04-08 | 24.650 | 25.000 | 24.500 | 24.950 | 2.495 | 830,000 |
| 2022-04-06 | 25.100 | 25.100 | 25.100 | 25.100 | 2.510 | 5,000 |
| 2022-04-05 | 24.750 | 25.290 | 24.500 | 24.800 | 2.480 | 105,000 |
| 2022-04-04 | 24.200 | 25.250 | 24.000 | 24.710 | 2.471 | 215,000 |
| 2022-04-01 | 26.000 | 26.000 | 25.210 | 25.500 | 2.550 | 145,000 |
| 2022-03-31 | 26.050 | 26.300 | 24.350 | 25.680 | 2.568 | 335,000 |
| 2022-03-30 | 27.590 | 27.590 | 26.100 | 26.100 | 2.610 | 410,000 |
| 2022-03-29 | 26.340 | 27.450 | 26.000 | 27.010 | 2.701 | 680,000 |
| 2022-03-28 | 26.450 | 26.450 | 25.000 | 25.850 | 2.585 | 165,000 |
| 2022-03-25 | 25.740 | 25.740 | 25.000 | 25.000 | 2.500 | 160,000 |
| 2022-03-24 | 24.300 | 24.800 | 24.300 | 24.740 | 2.474 | 105,000 |
| 2022-03-22 | 23.510 | 24.350 | 23.500 | 24.350 | 2.435 | 35,000 |
| 2022-03-21 | 23.310 | 24.000 | 23.310 | 23.990 | 2.399 | 50,000 |
| 2022-03-18 | 24.010 | 24.010 | 23.000 | 23.990 | 2.399 | 340,000 |
| 2022-03-17 | 25.490 | 25.490 | 24.670 | 24.670 | 2.467 | 30,000 |
| 2022-03-16 | 24.710 | 25.200 | 24.710 | 25.160 | 2.516 | 75,000 |
| 2022-03-15 | 24.100 | 25.500 | 24.000 | 24.960 | 2.496 | 180,000 |
| 2022-03-14 | 25.270 | 25.800 | 24.000 | 24.530 | 2.453 | 1,020,000 |
| 2022-03-11 | 25.540 | 25.960 | 25.000 | 25.270 | 2.527 | 290,000 |
| 2022-03-10 | 25.960 | 26.300 | 25.250 | 25.510 | 2.551 | 295,000 |
| 2022-03-09 | 26.000 | 26.440 | 25.000 | 25.930 | 2.593 | 390,000 |
| 2022-03-08 | 26.490 | 26.500 | 26.490 | 26.500 | 2.650 | 15,000 |
| 2022-03-07 | 26.000 | 26.650 | 25.950 | 26.550 | 2.655 | 60,000 |
| 2022-03-04 | 27.120 | 27.120 | 26.620 | 27.000 | 2.700 | 40,000 |
| 2022-03-03 | 27.000 | 27.700 | 26.200 | 26.970 | 2.697 | 285,000 |
| 2022-03-02 | 27.010 | 28.100 | 26.310 | 26.750 | 2.675 | 1,245,000 |
| 2022-03-01 | 27.990 | 28.000 | 27.020 | 27.990 | 2.799 | 280,000 |
| 2022-02-28 | 26.800 | 27.500 | 26.250 | 27.500 | 2.750 | 240,000 |
| 2022-02-25 | 26.600 | 27.200 | 26.000 | 26.760 | 2.676 | 675,000 |
| 2022-02-24 | 28.250 | 28.250 | 26.590 | 27.580 | 2.758 | 1,380,000 |
| 2022-02-23 | 28.450 | 28.900 | 28.250 | 28.740 | 2.874 | 260,000 |
| 2022-02-22 | 27.850 | 28.500 | 27.340 | 28.080 | 2.808 | 630,000 |
| 2022-02-21 | 29.600 | 29.600 | 27.510 | 28.650 | 2.865 | 2,385,000 |
| 2022-02-18 | 29.100 | 30.000 | 29.000 | 29.460 | 2.946 | 655,000 |
| 2022-02-17 | 30.510 | 30.510 | 29.260 | 29.470 | 2.947 | 350,000 |
| 2022-02-16 | 31.100 | 31.290 | 30.150 | 30.690 | 3.069 | 350,000 |
| 2022-02-15 | 31.090 | 31.490 | 31.040 | 31.100 | 3.110 | 285,000 |
| 2022-02-14 | 32.330 | 33.320 | 30.900 | 31.190 | 3.119 | 1,430,000 |
| 2022-02-11 | 34.490 | 34.600 | 32.500 | 33.340 | 3.334 | 690,000 |
| 2022-02-10 | 34.460 | 34.460 | 33.500 | 33.930 | 3.393 | 395,000 |
| 2022-02-09 | 34.020 | 35.800 | 34.020 | 34.460 | 3.446 | 3,035,000 |
| 2022-02-08 | 33.900 | 34.500 | 33.600 | 34.020 | 3.402 | 480,000 |
| 2022-02-07 | 34.980 | 35.000 | 33.750 | 34.000 | 3.400 | 540,000 |
| 2022-02-04 | 33.500 | 35.750 | 33.500 | 34.240 | 3.424 | 14,845,000 |
| 2022-02-03 | 32.000 | 34.200 | 31.510 | 33.260 | 3.326 | 4,305,000 |
| 2022-02-02 | 32.500 | 32.500 | 32.000 | 32.150 | 3.215 | 110,000 |
| 2022-02-01 | 31.400 | 32.290 | 31.400 | 32.250 | 3.225 | 14,010,000 |
| 2022-01-31 | 32.990 | 32.990 | 31.100 | 31.350 | 3.135 | 85,000 |
| 2022-01-28 | 31.550 | 32.000 | 31.250 | 31.940 | 3.194 | 10,110,000 |
| 2022-01-27 | 32.200 | 32.500 | 31.600 | 32.250 | 3.225 | 110,000 |
| 2022-01-26 | 31.010 | 32.990 | 30.270 | 32.250 | 3.225 | 2,065,000 |
| 2022-01-25 | 29.820 | 31.190 | 29.820 | 31.130 | 3.113 | 15,575,000 |
| 2022-01-24 | 30.000 | 30.000 | 28.290 | 29.020 | 2.902 | 100,000 |
| 2022-01-21 | 30.440 | 30.500 | 30.440 | 30.490 | 3.049 | 25,000 |
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.