Bannu Woollen Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 32.450 | 33.000 | 31.750 | 31.850 | 31.850 | 25,774 |
| 2024-08-16 | 33.350 | 37.200 | 32.000 | 32.680 | 32.680 | 254,521 |
| 2024-08-15 | 34.500 | 36.000 | 31.630 | 34.040 | 34.040 | 171,109 |
| 2024-08-13 | 37.510 | 37.740 | 33.500 | 34.300 | 34.300 | 90,935 |
| 2024-08-12 | 37.400 | 38.090 | 31.170 | 37.220 | 37.220 | 328,361 |
| 2024-08-09 | 31.500 | 34.630 | 31.500 | 34.630 | 34.630 | 121,312 |
| 2024-08-08 | 29.100 | 31.480 | 28.000 | 31.480 | 31.480 | 267,576 |
| 2024-08-07 | 26.990 | 28.710 | 26.990 | 28.620 | 28.620 | 108,989 |
| 2024-08-06 | 26.540 | 26.540 | 26.100 | 26.100 | 26.100 | 10,050 |
| 2024-08-05 | 26.930 | 27.400 | 26.550 | 26.550 | 26.550 | 6,501 |
| 2024-08-02 | 26.500 | 27.240 | 26.500 | 26.940 | 26.940 | 6,059 |
| 2024-08-01 | 27.000 | 27.000 | 26.080 | 26.080 | 26.080 | 12,727 |
| 2024-07-31 | 25.150 | 26.950 | 25.150 | 26.490 | 26.490 | 8,265 |
| 2024-07-30 | 26.280 | 26.280 | 25.550 | 25.550 | 25.550 | 6,002 |
| 2024-07-29 | 26.100 | 26.100 | 26.000 | 26.030 | 26.030 | 5,500 |
| 2024-07-26 | 26.550 | 26.550 | 26.010 | 26.500 | 26.500 | 5,550 |
| 2024-07-25 | 26.750 | 27.200 | 26.750 | 27.010 | 27.010 | 740 |
| 2024-07-24 | 26.500 | 26.990 | 26.100 | 26.100 | 26.100 | 9,572 |
| 2024-07-23 | 27.000 | 27.000 | 26.170 | 26.450 | 26.450 | 4,316 |
| 2024-07-22 | 27.000 | 27.000 | 26.120 | 26.120 | 26.120 | 8,219 |
| 2024-07-19 | 27.110 | 27.400 | 26.850 | 27.080 | 27.080 | 11,230 |
| 2024-07-18 | 27.000 | 27.240 | 27.000 | 27.100 | 27.100 | 9,009 |
| 2024-07-15 | 27.150 | 27.150 | 26.950 | 26.950 | 26.950 | 2,779 |
| 2024-07-12 | 27.250 | 27.500 | 27.000 | 27.350 | 27.350 | 4,626 |
| 2024-07-11 | 27.500 | 28.290 | 26.650 | 27.890 | 27.890 | 7,621 |
| 2024-07-10 | 26.700 | 27.200 | 26.700 | 27.100 | 27.100 | 3,602 |
| 2024-07-09 | 26.700 | 27.100 | 26.320 | 26.730 | 26.730 | 1,925 |
| 2024-07-08 | 26.260 | 26.260 | 26.260 | 26.260 | 26.260 | 1,000 |
| 2024-07-05 | 26.500 | 26.500 | 26.050 | 26.060 | 26.060 | 1,539 |
| 2024-07-04 | 26.050 | 26.500 | 26.010 | 26.040 | 26.040 | 4,026 |
| 2024-07-03 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 40,500 |
| 2024-07-02 | 27.000 | 27.000 | 26.000 | 26.000 | 26.000 | 33 |
| 2024-07-01 | 26.860 | 26.860 | 26.000 | 26.000 | 26.000 | 5,464 |
| 2024-06-28 | 26.450 | 26.850 | 26.450 | 26.850 | 26.850 | 4,127 |
| 2024-06-27 | 27.000 | 27.000 | 26.850 | 26.850 | 26.850 | 506 |
| 2024-06-26 | 27.250 | 27.500 | 27.250 | 27.280 | 27.280 | 8,500 |
| 2024-06-25 | 27.250 | 27.700 | 27.250 | 27.700 | 27.700 | 5,240 |
| 2024-06-24 | 27.690 | 27.700 | 27.000 | 27.700 | 27.700 | 8,100 |
| 2024-06-21 | 27.250 | 27.900 | 26.860 | 27.250 | 27.250 | 5,000 |
| 2024-06-20 | 27.200 | 27.600 | 26.300 | 27.250 | 27.250 | 7,622 |
| 2024-06-13 | 26.000 | 26.000 | 25.800 | 25.990 | 25.990 | 14,456 |
| 2024-06-12 | 27.100 | 27.100 | 26.140 | 26.140 | 26.140 | 2 |
| 2024-06-11 | 27.550 | 27.550 | 26.100 | 26.140 | 26.140 | 5,608 |
| 2024-06-10 | 27.000 | 27.000 | 26.300 | 26.810 | 26.810 | 7,911 |
| 2024-06-07 | 27.410 | 27.410 | 26.750 | 26.750 | 26.750 | 4,600 |
| 2024-06-06 | 28.000 | 28.000 | 27.550 | 27.550 | 27.550 | 1,003 |
| 2024-06-05 | 27.450 | 28.150 | 27.050 | 27.970 | 27.970 | 9,522 |
| 2024-06-04 | 27.740 | 28.150 | 27.200 | 27.910 | 27.910 | 19,011 |
| 2024-06-03 | 27.060 | 27.980 | 26.800 | 27.340 | 27.340 | 11,650 |
| 2024-05-31 | 28.250 | 28.250 | 27.030 | 27.030 | 27.030 | 3 |
| 2024-05-30 | 26.620 | 27.300 | 26.620 | 27.030 | 27.030 | 1,806 |
| 2024-05-29 | 28.000 | 28.000 | 27.030 | 27.070 | 27.070 | 10,070 |
| 2024-05-27 | 27.160 | 28.950 | 27.160 | 28.130 | 28.130 | 9,221 |
| 2024-05-24 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 500 |
| 2024-05-23 | 27.700 | 28.600 | 27.000 | 28.600 | 28.600 | 8,500 |
| 2024-05-22 | 28.100 | 28.100 | 28.060 | 28.060 | 28.060 | 6,500 |
| 2024-05-21 | 29.300 | 29.300 | 28.500 | 28.500 | 28.500 | 6,000 |
| 2024-05-20 | 28.010 | 29.250 | 28.010 | 28.650 | 28.650 | 14,500 |
| 2024-05-17 | 28.150 | 29.300 | 28.050 | 28.120 | 28.120 | 3,000 |
| 2024-05-16 | 28.850 | 28.850 | 28.100 | 28.500 | 28.500 | 4,500 |
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.