Bannu Woollen Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 30.000 | 30.100 | 28.850 | 29.130 | 29.130 | 21,000 |
| 2024-05-14 | 28.710 | 30.320 | 28.710 | 29.870 | 29.870 | 79,000 |
| 2024-05-13 | 26.800 | 28.620 | 26.800 | 28.200 | 28.200 | 109,000 |
| 2024-05-10 | 27.200 | 27.200 | 26.620 | 26.620 | 26.620 | 7,500 |
| 2024-05-09 | 27.450 | 27.450 | 26.550 | 27.200 | 27.200 | 9,500 |
| 2024-05-08 | 27.390 | 27.390 | 26.460 | 27.100 | 27.100 | 8,000 |
| 2024-05-07 | 26.510 | 26.530 | 26.300 | 26.320 | 26.320 | 19,500 |
| 2024-05-06 | 26.980 | 27.000 | 26.570 | 26.570 | 26.570 | 10,000 |
| 2024-05-03 | 25.020 | 27.030 | 25.020 | 26.980 | 26.980 | 66,500 |
| 2024-05-02 | 25.040 | 25.140 | 24.650 | 25.140 | 25.140 | 16,000 |
| 2024-04-30 | 25.750 | 25.750 | 24.690 | 25.030 | 25.030 | 19,500 |
| 2024-04-29 | 26.250 | 26.250 | 25.310 | 25.890 | 25.890 | 12,000 |
| 2024-04-26 | 26.000 | 26.450 | 25.010 | 25.900 | 25.900 | 12,500 |
| 2024-04-25 | 27.650 | 27.730 | 26.000 | 26.130 | 26.130 | 20,000 |
| 2024-04-24 | 27.800 | 29.330 | 26.750 | 26.950 | 26.950 | 275,000 |
| 2024-04-23 | 25.900 | 27.420 | 25.600 | 27.280 | 27.280 | 204,500 |
| 2024-04-22 | 24.680 | 26.350 | 24.410 | 25.510 | 25.510 | 111,000 |
| 2024-04-19 | 25.450 | 25.450 | 24.850 | 25.000 | 25.000 | 13,000 |
| 2024-04-18 | 26.000 | 27.540 | 25.300 | 25.670 | 25.670 | 97,000 |
| 2024-04-17 | 25.560 | 25.980 | 25.350 | 25.620 | 25.620 | 6,000 |
| 2024-04-16 | 25.800 | 26.200 | 25.800 | 25.800 | 25.800 | 7,000 |
| 2024-04-15 | 25.990 | 26.530 | 25.010 | 25.780 | 25.780 | 36,500 |
| 2024-04-09 | 25.200 | 26.660 | 25.050 | 25.990 | 25.990 | 131,000 |
| 2024-04-08 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 2,500 |
| 2024-04-04 | 24.980 | 25.490 | 24.750 | 24.980 | 24.980 | 8,500 |
| 2024-04-03 | 24.500 | 25.000 | 24.500 | 24.980 | 24.980 | 6,000 |
| 2024-04-02 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,000 |
| 2024-04-01 | 24.950 | 24.950 | 24.400 | 24.620 | 24.620 | 7,000 |
| 2024-03-29 | 23.800 | 25.590 | 23.800 | 25.430 | 25.430 | 27,500 |
| 2024-03-28 | 23.700 | 23.800 | 23.700 | 23.800 | 23.800 | 1,000 |
| 2024-03-27 | 23.800 | 24.300 | 23.020 | 24.300 | 24.300 | 24,000 |
| 2024-03-26 | 23.500 | 25.250 | 22.810 | 24.250 | 24.250 | 15,500 |
| 2024-03-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 500 |
| 2024-03-22 | 23.260 | 23.260 | 23.100 | 23.110 | 23.110 | 1,500 |
| 2024-03-21 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 500 |
| 2024-03-20 | 23.660 | 23.660 | 23.660 | 23.660 | 23.660 | 500 |
| 2024-03-19 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,500 |
| 2024-03-15 | 23.900 | 23.990 | 23.900 | 23.900 | 23.900 | 3,500 |
| 2024-03-14 | 23.800 | 23.800 | 23.050 | 23.800 | 23.800 | 5,500 |
| 2024-03-13 | 23.560 | 24.010 | 23.550 | 23.740 | 23.740 | 6,000 |
| 2024-03-12 | 24.550 | 24.550 | 24.010 | 24.010 | 24.010 | 32,500 |
| 2024-03-11 | 24.500 | 25.450 | 24.500 | 25.000 | 25.000 | 27,000 |
| 2024-03-08 | 24.550 | 25.150 | 24.500 | 24.810 | 24.810 | 24,500 |
| 2024-03-07 | 25.000 | 25.400 | 24.500 | 24.640 | 24.640 | 11,000 |
| 2024-03-06 | 25.050 | 25.050 | 24.660 | 24.660 | 24.660 | 17,000 |
| 2024-03-05 | 25.050 | 25.100 | 24.750 | 24.800 | 24.800 | 5,500 |
| 2024-03-04 | 23.710 | 25.800 | 23.700 | 25.560 | 25.560 | 82,500 |
| 2024-03-01 | 24.450 | 24.450 | 23.810 | 24.000 | 24.000 | 14,000 |
| 2024-02-29 | 24.900 | 24.900 | 24.000 | 24.270 | 24.270 | 12,500 |
| 2024-02-28 | 25.000 | 25.000 | 24.600 | 24.600 | 24.600 | 24,500 |
| 2024-02-27 | 27.390 | 27.390 | 24.610 | 25.190 | 25.190 | 30,500 |
| 2024-02-26 | 25.980 | 26.860 | 25.550 | 26.350 | 26.350 | 154,500 |
| 2024-02-23 | 22.900 | 24.990 | 22.900 | 24.990 | 24.990 | 106,000 |
| 2024-02-22 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 500 |
| 2024-02-20 | 23.000 | 23.000 | 22.020 | 22.130 | 22.130 | 11,500 |
| 2024-02-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2,000 |
| 2024-02-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 3,000 |
| 2024-02-02 | 22.900 | 22.950 | 22.900 | 22.950 | 22.950 | 1,500 |
| 2024-02-01 | 22.500 | 22.600 | 22.210 | 22.550 | 22.550 | 5,000 |
| 2024-01-31 | 22.500 | 22.800 | 22.500 | 22.800 | 22.800 | 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.