Bannu Woollen Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 67.860 | 67.860 | 67.070 | 67.410 | 67.410 | 594 |
| 2026-01-21 | 68.000 | 68.100 | 66.650 | 67.890 | 67.890 | 17,696 |
| 2026-01-20 | 69.590 | 69.590 | 67.710 | 68.000 | 68.000 | 11,692 |
| 2026-01-19 | 70.970 | 70.970 | 65.250 | 67.590 | 67.590 | 22,500 |
| 2026-01-16 | 70.460 | 71.990 | 68.000 | 69.030 | 69.030 | 8,571 |
| 2026-01-15 | 69.040 | 70.000 | 69.000 | 69.050 | 69.050 | 13,177 |
| 2026-01-14 | 69.510 | 70.990 | 69.010 | 69.250 | 69.250 | 11,232 |
| 2026-01-13 | 70.400 | 71.250 | 70.400 | 70.500 | 70.500 | 12,255 |
| 2026-01-12 | 69.320 | 72.750 | 68.680 | 70.350 | 70.350 | 21,748 |
| 2026-01-09 | 69.250 | 69.530 | 69.250 | 69.520 | 69.520 | 2,030 |
| 2026-01-08 | 69.290 | 71.810 | 69.290 | 69.990 | 69.990 | 6,085 |
| 2026-01-07 | 68.520 | 71.500 | 68.520 | 70.980 | 70.980 | 19,787 |
| 2026-01-06 | 72.000 | 72.000 | 69.000 | 69.530 | 69.530 | 10,987 |
| 2026-01-05 | 68.020 | 70.000 | 67.050 | 69.990 | 69.990 | 43,986 |
| 2026-01-02 | 68.250 | 69.900 | 66.800 | 67.320 | 67.320 | 15,886 |
| 2026-01-01 | 69.850 | 69.850 | 68.000 | 69.040 | 69.040 | 4,557 |
| 2025-12-31 | 69.300 | 69.300 | 67.170 | 68.000 | 68.000 | 8,587 |
| 2025-12-30 | 68.580 | 69.820 | 67.000 | 67.100 | 67.100 | 33,367 |
| 2025-12-29 | 69.350 | 69.350 | 68.010 | 68.560 | 68.560 | 17,244 |
| 2025-12-26 | 70.000 | 70.740 | 67.000 | 69.040 | 69.040 | 17,214 |
| 2025-12-24 | 70.010 | 70.790 | 69.700 | 70.270 | 70.270 | 9,039 |
| 2025-12-23 | 70.670 | 70.670 | 70.000 | 70.450 | 70.450 | 17,920 |
| 2025-12-22 | 71.220 | 71.390 | 70.400 | 71.300 | 71.300 | 15,567 |
| 2025-12-19 | 71.220 | 74.350 | 71.220 | 71.430 | 71.430 | 123,335 |
| 2025-12-18 | 73.200 | 74.720 | 72.310 | 72.720 | 72.720 | 146,211 |
| 2025-12-17 | 75.690 | 75.690 | 72.020 | 74.390 | 74.390 | 35,939 |
| 2025-12-16 | 76.490 | 76.900 | 73.600 | 74.090 | 74.090 | 54,346 |
| 2025-12-15 | 75.920 | 77.970 | 71.150 | 74.610 | 74.610 | 59,626 |
| 2025-12-12 | 76.790 | 76.790 | 74.010 | 75.920 | 75.920 | 17,989 |
| 2025-12-11 | 79.990 | 80.000 | 74.010 | 75.740 | 75.740 | 129,764 |
| 2025-12-10 | 76.500 | 79.590 | 75.300 | 76.410 | 76.410 | 329,891 |
| 2025-12-09 | 70.510 | 77.080 | 70.510 | 74.980 | 74.980 | 227,248 |
| 2025-12-08 | 72.550 | 73.950 | 70.000 | 70.510 | 70.510 | 95,339 |
| 2025-12-05 | 80.900 | 80.900 | 70.600 | 72.520 | 72.520 | 142,626 |
| 2025-12-04 | 77.000 | 80.930 | 75.040 | 77.950 | 77.950 | 565,688 |
| 2025-12-03 | 69.990 | 74.460 | 69.030 | 74.390 | 74.390 | 698,777 |
| 2025-12-02 | 62.500 | 67.740 | 60.810 | 67.690 | 67.690 | 202,688 |
| 2025-12-01 | 62.450 | 62.850 | 61.500 | 61.580 | 61.580 | 1,415 |
| 2025-11-28 | 61.060 | 62.980 | 60.110 | 60.590 | 60.590 | 1,759 |
| 2025-11-27 | 62.000 | 62.000 | 61.030 | 61.250 | 61.250 | 3,873 |
| 2025-11-26 | 61.300 | 62.480 | 61.020 | 61.770 | 61.770 | 2,197 |
| 2025-11-25 | 62.850 | 62.950 | 61.200 | 61.240 | 61.240 | 4,783 |
| 2025-11-24 | 61.310 | 62.970 | 61.310 | 61.740 | 61.740 | 2,293 |
| 2025-11-21 | 62.900 | 63.990 | 61.010 | 61.490 | 61.490 | 2,793 |
| 2025-11-20 | 62.050 | 63.690 | 62.050 | 62.490 | 62.490 | 10,879 |
| 2025-11-19 | 64.990 | 65.000 | 60.040 | 62.470 | 62.470 | 14,386 |
| 2025-11-18 | 67.010 | 67.310 | 61.160 | 64.330 | 64.330 | 6,538 |
| 2025-11-17 | 67.000 | 68.780 | 66.000 | 66.780 | 66.780 | 11,800 |
| 2025-11-14 | 69.750 | 72.000 | 65.600 | 67.070 | 67.070 | 29,784 |
| 2025-11-13 | 65.970 | 69.950 | 64.500 | 68.970 | 68.970 | 55,418 |
| 2025-11-12 | 63.760 | 68.000 | 62.670 | 65.990 | 65.990 | 43,736 |
| 2025-11-11 | 63.500 | 63.500 | 61.460 | 61.970 | 61.970 | 13,209 |
| 2025-11-10 | 61.530 | 63.500 | 60.010 | 63.270 | 63.270 | 13,123 |
| 2025-11-07 | 63.970 | 63.970 | 61.180 | 61.820 | 61.820 | 13,218 |
| 2025-11-06 | 63.900 | 63.900 | 61.200 | 62.440 | 62.440 | 1,586 |
| 2025-11-05 | 60.250 | 64.000 | 60.000 | 62.490 | 62.490 | 6,986 |
| 2025-11-04 | 63.000 | 63.400 | 62.120 | 62.540 | 62.540 | 6,316 |
| 2025-11-03 | 65.980 | 65.980 | 62.000 | 62.110 | 62.110 | 25,949 |
| 2025-10-31 | 62.030 | 64.990 | 62.030 | 64.000 | 64.000 | 8,785 |
| 2025-10-30 | 63.990 | 65.500 | 61.360 | 62.990 | 62.990 | 22,706 |
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.