Bannu Woollen Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 36.500 | 36.650 | 36.500 | 36.500 | 36.500 | 20,000 |
| 2022-01-24 | 37.010 | 37.010 | 36.030 | 36.650 | 36.650 | 12,500 |
| 2022-01-20 | 39.100 | 39.100 | 38.950 | 38.950 | 38.950 | 8,000 |
| 2022-01-19 | 37.650 | 37.650 | 37.650 | 37.650 | 37.650 | 1,000 |
| 2022-01-18 | 38.100 | 40.000 | 38.100 | 38.310 | 38.310 | 2,000 |
| 2022-01-14 | 38.000 | 39.100 | 38.000 | 39.100 | 39.100 | 10,000 |
| 2022-01-13 | 38.910 | 39.100 | 37.410 | 38.490 | 38.490 | 9,000 |
| 2022-01-12 | 39.490 | 40.050 | 39.490 | 39.500 | 39.500 | 17,500 |
| 2022-01-11 | 39.320 | 39.330 | 38.500 | 38.730 | 38.730 | 12,500 |
| 2022-01-10 | 40.680 | 40.680 | 39.000 | 39.010 | 39.010 | 6,500 |
| 2022-01-07 | 38.560 | 38.560 | 38.560 | 38.560 | 38.560 | 500 |
| 2022-01-06 | 42.880 | 42.880 | 39.030 | 39.030 | 39.030 | 3,500 |
| 2022-01-05 | 38.610 | 41.490 | 38.610 | 40.440 | 40.440 | 17,000 |
| 2022-01-04 | 38.500 | 39.250 | 38.500 | 39.240 | 39.240 | 3,500 |
| 2022-01-03 | 40.000 | 40.000 | 38.500 | 38.500 | 38.500 | 1,000 |
| 2021-12-30 | 39.790 | 39.990 | 39.790 | 39.950 | 39.950 | 3,000 |
| 2021-12-29 | 39.790 | 39.790 | 39.790 | 39.790 | 39.790 | 500 |
| 2021-12-28 | 40.000 | 40.000 | 37.500 | 38.400 | 38.400 | 14,500 |
| 2021-12-27 | 41.900 | 41.900 | 39.000 | 40.000 | 40.000 | 2,500 |
| 2021-12-24 | 41.900 | 41.900 | 41.900 | 41.900 | 41.900 | 18,000 |
| 2021-12-23 | 40.350 | 40.350 | 37.860 | 39.350 | 39.350 | 7,000 |
| 2021-12-22 | 41.270 | 41.270 | 39.360 | 40.250 | 40.250 | 4,000 |
| 2021-12-21 | 40.900 | 40.900 | 37.350 | 38.400 | 38.400 | 2,000 |
| 2021-12-20 | 37.720 | 38.770 | 37.720 | 38.770 | 38.770 | 19,000 |
| 2021-12-17 | 34.800 | 36.280 | 34.800 | 36.070 | 36.070 | 3,000 |
| 2021-12-16 | 38.250 | 39.200 | 33.910 | 34.330 | 34.330 | 21,500 |
| 2021-12-15 | 35.500 | 36.950 | 35.500 | 36.650 | 36.650 | 4,500 |
| 2021-12-14 | 31.000 | 34.850 | 31.000 | 34.850 | 34.850 | 32,500 |
| 2021-12-13 | 33.410 | 33.410 | 32.380 | 32.420 | 32.420 | 13,500 |
| 2021-12-10 | 36.750 | 36.820 | 35.000 | 35.000 | 35.000 | 17,000 |
| 2021-12-09 | 34.500 | 35.830 | 34.260 | 34.260 | 34.260 | 2,000 |
| 2021-12-08 | 35.000 | 36.000 | 35.000 | 35.830 | 35.830 | 3,000 |
| 2021-12-07 | 34.310 | 34.310 | 34.000 | 34.000 | 34.000 | 2,500 |
| 2021-12-06 | 37.500 | 37.500 | 34.970 | 36.000 | 36.000 | 7,000 |
| 2021-12-02 | 38.010 | 38.010 | 37.800 | 37.800 | 37.800 | 9,000 |
| 2021-11-25 | 39.500 | 41.890 | 39.500 | 40.860 | 40.860 | 2,500 |
| 2021-11-22 | 40.750 | 40.750 | 39.500 | 39.500 | 39.500 | 2,500 |
| 2021-11-18 | 40.500 | 40.990 | 40.500 | 40.750 | 40.750 | 1,000 |
| 2021-11-17 | 39.830 | 40.950 | 39.830 | 40.820 | 40.820 | 2,500 |
| 2021-11-16 | 41.450 | 41.450 | 39.010 | 40.500 | 40.500 | 16,000 |
| 2021-11-15 | 39.100 | 39.500 | 38.500 | 39.200 | 39.200 | 56,000 |
| 2021-11-12 | 39.010 | 39.020 | 39.000 | 39.020 | 39.020 | 2,000 |
| 2021-11-11 | 40.750 | 41.000 | 39.500 | 39.500 | 39.500 | 28,500 |
| 2021-11-08 | 42.350 | 42.350 | 42.350 | 42.350 | 42.350 | 500 |
| 2021-11-05 | 42.350 | 42.350 | 42.350 | 42.350 | 42.350 | 1,500 |
| 2021-11-04 | 44.500 | 44.500 | 41.800 | 41.900 | 41.900 | 3,000 |
| 2021-11-03 | 40.950 | 42.300 | 40.950 | 41.440 | 41.440 | 4,000 |
| 2021-11-02 | 40.100 | 41.000 | 40.100 | 40.500 | 40.500 | 17,500 |
| 2021-11-01 | 42.000 | 42.490 | 41.000 | 41.250 | 41.250 | 7,000 |
| 2021-10-28 | 39.210 | 42.490 | 39.210 | 42.490 | 42.490 | 1,500 |
| 2021-10-25 | 41.050 | 41.050 | 41.050 | 41.050 | 41.050 | 1,000 |
| 2021-10-22 | 41.000 | 43.900 | 41.000 | 41.240 | 41.240 | 6,000 |
| 2021-10-21 | 41.000 | 41.000 | 39.610 | 40.990 | 40.990 | 3,500 |
| 2021-10-20 | 40.060 | 41.000 | 40.060 | 41.000 | 41.000 | 1,000 |
← NewerPage 17 of 17 · 1,014 trading days
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.