Bannu Woollen Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 74.490 | 74.490 | 71.160 | 72.150 | 72.150 | 74,636 |
| 2025-08-04 | 74.100 | 75.680 | 70.010 | 71.090 | 71.090 | 234,564 |
| 2025-08-01 | 72.520 | 78.000 | 72.520 | 75.220 | 75.220 | 48,304 |
| 2025-07-31 | 78.000 | 79.900 | 76.500 | 76.720 | 76.720 | 49,086 |
| 2025-07-30 | 80.350 | 80.990 | 73.150 | 76.650 | 76.650 | 196,971 |
| 2025-07-29 | 84.770 | 84.770 | 78.010 | 80.330 | 80.330 | 87,929 |
| 2025-07-28 | 82.770 | 86.000 | 81.130 | 82.430 | 82.430 | 221,397 |
| 2025-07-25 | 83.900 | 84.200 | 80.000 | 81.130 | 81.130 | 65,536 |
| 2025-07-24 | 88.860 | 88.860 | 83.000 | 83.290 | 83.290 | 154,677 |
| 2025-07-23 | 85.100 | 89.000 | 80.000 | 86.280 | 86.280 | 370,452 |
| 2025-07-22 | 87.990 | 91.890 | 84.510 | 87.210 | 87.210 | 807,369 |
| 2025-07-21 | 88.880 | 89.000 | 85.250 | 87.350 | 87.350 | 274,067 |
| 2025-07-18 | 90.000 | 91.000 | 85.000 | 87.500 | 87.500 | 329,138 |
| 2025-07-17 | 95.990 | 97.900 | 87.830 | 87.970 | 87.970 | 741,855 |
| 2025-07-16 | 109.10 | 109.90 | 97.590 | 97.590 | 97.590 | 800,991 |
| 2025-07-15 | 107.00 | 112.40 | 98.500 | 108.43 | 108.43 | 1,542,184 |
| 2025-07-14 | 94.000 | 103.28 | 93.000 | 103.28 | 103.28 | 1,293,138 |
| 2025-07-11 | 105.51 | 109.75 | 92.550 | 93.890 | 93.890 | 689,021 |
| 2025-07-10 | 95.000 | 102.59 | 95.000 | 102.35 | 102.35 | 931,719 |
| 2025-07-09 | 86.000 | 93.260 | 85.000 | 93.260 | 93.260 | 1,091,932 |
| 2025-07-08 | 84.000 | 84.780 | 82.000 | 84.780 | 84.780 | 1,051,340 |
| 2025-07-07 | 71.000 | 77.070 | 71.000 | 77.070 | 77.070 | 474,950 |
| 2025-07-04 | 73.500 | 74.500 | 69.100 | 70.060 | 70.060 | 245,578 |
| 2025-07-03 | 79.500 | 79.900 | 72.010 | 73.490 | 73.490 | 284,811 |
| 2025-07-02 | 82.000 | 83.500 | 76.850 | 78.400 | 78.400 | 742,232 |
| 2025-07-01 | 92.900 | 92.900 | 79.010 | 81.990 | 81.990 | 1,301,236 |
| 2025-06-30 | 80.990 | 87.450 | 79.000 | 87.450 | 87.450 | 1,352,306 |
| 2025-06-27 | 73.900 | 80.250 | 69.000 | 79.500 | 79.500 | 1,661,056 |
| 2025-06-26 | 76.000 | 79.690 | 70.010 | 72.950 | 72.950 | 1,086,800 |
| 2025-06-25 | 69.000 | 74.260 | 67.000 | 74.260 | 74.260 | 1,232,750 |
| 2025-06-24 | 64.250 | 67.510 | 62.050 | 67.510 | 67.510 | 1,028,284 |
| 2025-06-23 | 53.550 | 62.070 | 53.000 | 61.370 | 61.370 | 801,304 |
| 2025-06-20 | 62.000 | 62.000 | 55.520 | 56.430 | 56.430 | 265,442 |
| 2025-06-19 | 66.900 | 68.000 | 57.130 | 61.300 | 61.300 | 551,717 |
| 2025-06-18 | 61.000 | 63.480 | 58.000 | 63.480 | 63.480 | 709,528 |
| 2025-06-17 | 55.000 | 57.710 | 49.990 | 57.710 | 57.710 | 1,788,719 |
| 2025-06-16 | 49.900 | 52.460 | 49.900 | 52.460 | 52.460 | 174,812 |
| 2025-06-13 | 45.900 | 48.850 | 43.000 | 47.690 | 47.690 | 829,751 |
| 2025-06-12 | 41.500 | 44.410 | 40.510 | 44.410 | 44.410 | 702,029 |
| 2025-06-11 | 37.850 | 40.460 | 36.050 | 40.370 | 40.370 | 387,657 |
| 2025-06-10 | 36.500 | 38.500 | 36.500 | 36.780 | 36.780 | 43,177 |
| 2025-06-05 | 36.370 | 38.490 | 36.370 | 36.890 | 36.890 | 25,407 |
| 2025-06-04 | 36.850 | 37.600 | 36.060 | 36.770 | 36.770 | 18,129 |
| 2025-06-03 | 37.180 | 38.500 | 36.080 | 36.850 | 36.850 | 27,268 |
| 2025-06-02 | 37.150 | 39.800 | 36.550 | 37.430 | 37.430 | 122,179 |
| 2025-05-30 | 35.700 | 38.490 | 35.700 | 37.150 | 37.150 | 181,745 |
| 2025-05-29 | 34.710 | 35.890 | 34.500 | 34.990 | 34.990 | 15,526 |
| 2025-05-27 | 36.000 | 37.750 | 34.010 | 34.920 | 34.920 | 111,293 |
| 2025-05-26 | 36.950 | 37.500 | 36.000 | 36.240 | 36.240 | 32,497 |
| 2025-05-23 | 37.600 | 38.740 | 36.100 | 36.880 | 36.880 | 57,231 |
| 2025-05-22 | 37.400 | 38.800 | 36.310 | 38.000 | 38.000 | 272,059 |
| 2025-05-21 | 35.790 | 37.900 | 33.500 | 36.260 | 36.260 | 135,008 |
| 2025-05-20 | 34.440 | 35.890 | 33.300 | 34.780 | 34.780 | 21,108 |
| 2025-05-19 | 33.150 | 35.250 | 32.500 | 33.780 | 33.780 | 20,694 |
| 2025-05-16 | 32.220 | 36.120 | 32.050 | 33.140 | 33.140 | 49,651 |
| 2025-05-15 | 30.000 | 33.260 | 29.500 | 32.840 | 32.840 | 72,976 |
| 2025-05-14 | 30.000 | 30.980 | 30.000 | 30.240 | 30.240 | 23,620 |
| 2025-05-13 | 29.600 | 32.000 | 29.600 | 30.650 | 30.650 | 18,500 |
| 2025-05-12 | 30.190 | 30.210 | 29.550 | 30.210 | 30.210 | 28,250 |
| 2025-05-09 | 25.510 | 28.000 | 25.510 | 27.460 | 27.460 | 5,570 |
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.