Bannu Woollen Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.850	24.000	22.100	23.250	23.250	19,500
2024-01-25	23.400	23.900	23.400	23.480	23.480	18,500
2024-01-24	23.340	23.700	23.250	23.260	23.260	8,000
2024-01-23	22.710	23.000	22.200	22.970	22.970	7,500
2024-01-22	22.860	22.860	22.850	22.850	22.850	2,000
2024-01-19	23.060	23.060	23.000	23.040	23.040	4,500
2024-01-17	23.360	24.000	23.150	24.000	24.000	4,500
2024-01-16	24.000	24.000	23.300	23.300	23.300	4,500
2024-01-15	23.600	24.500	23.600	24.500	24.500	1,500
2024-01-12	25.000	25.000	24.430	24.510	24.510	2,500
2024-01-10	24.260	25.000	24.150	25.000	25.000	7,500
2024-01-09	25.000	25.000	24.250	24.500	24.500	8,000
2024-01-08	25.010	25.010	25.000	25.000	25.000	4,000
2024-01-05	24.700	24.790	24.150	24.480	24.480	11,500
2024-01-04	24.250	24.500	24.100	24.250	24.250	15,000
2024-01-03	24.250	24.410	24.250	24.360	24.360	27,000
2024-01-02	25.100	25.500	24.700	24.710	24.710	7,500
2024-01-01	24.980	24.990	24.890	24.940	24.940	3,000
2023-12-29	24.000	24.000	24.000	24.000	24.000	2,500
2023-12-28	24.150	24.790	24.050	24.250	24.250	7,500
2023-12-27	24.500	24.600	24.500	24.600	24.600	1,000
2023-12-26	24.450	24.450	23.820	23.900	23.900	4,500
2023-12-22	25.500	25.500	25.250	25.250	25.250	8,500
2023-12-21	24.600	25.500	23.750	25.500	25.500	12,000
2023-12-20	25.040	25.050	25.000	25.000	25.000	4,500
2023-12-19	26.310	26.410	25.040	25.040	25.040	31,000
2023-12-18	27.760	27.990	27.020	27.070	27.070	13,000
2023-12-15	28.000	28.250	27.610	27.660	27.660	9,000
2023-12-14	27.500	28.250	27.160	28.000	28.000	9,000
2023-12-13	30.000	31.000	26.990	27.500	27.500	129,000
2023-12-12	27.000	29.270	26.350	29.180	29.180	66,500
2023-12-11	27.200	28.100	27.110	27.230	27.230	25,000
2023-12-08	30.000	30.000	28.000	28.500	28.500	42,000
2023-12-07	29.650	29.810	28.700	29.250	29.250	28,000
2023-12-06	29.600	30.180	29.600	29.860	29.860	10,500
2023-12-05	30.050	30.500	29.600	29.600	29.600	15,500
2023-12-04	31.390	31.500	30.550	30.600	30.600	41,500
2023-12-01	31.700	31.700	29.700	31.110	31.110	101,000
2023-11-30	28.100	30.210	28.000	30.210	30.210	111,000
2023-11-29	29.000	30.640	28.000	28.100	28.100	69,500
2023-11-28	31.250	31.400	29.600	29.920	29.920	55,500
2023-11-27	35.830	35.830	30.830	31.780	31.780	224,000
2023-11-24	33.330	33.330	33.330	33.330	33.330	12,000
2023-11-23	30.900	31.000	29.790	31.000	31.000	126,500
2023-11-22	28.840	28.840	27.860	28.840	28.840	62,500
2023-11-21	26.830	26.830	26.830	26.830	26.830	28,500
2023-11-20	24.960	24.960	24.960	24.960	24.960	47,000
2023-11-17	22.310	23.220	22.310	23.220	23.220	56,500
2023-11-16	21.500	21.600	21.500	21.600	21.600	8,000
2023-11-15	21.380	21.700	21.000	21.500	21.500	24,000
2023-11-14	21.000	21.000	21.000	21.000	21.000	500
2023-11-13	20.740	20.740	20.600	20.600	20.600	6,000
2023-11-10	20.620	21.400	20.620	20.740	20.740	25,500
2023-11-08	21.500	22.000	21.350	21.350	21.350	40,500
2023-11-07	21.990	22.450	21.990	22.450	22.450	4,000
2023-11-06	21.790	21.950	21.750	21.950	21.950	12,000
2023-11-03	21.500	22.980	21.500	21.750	21.750	6,500
2023-11-02	22.050	22.050	21.530	22.000	22.000	35,000
2023-11-01	20.500	22.410	20.500	22.400	22.400	123,000
2023-10-30	20.940	21.000	20.000	20.850	20.850	11,500

← NewerPage 12 of 17 · 1,014 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.