Bannu Woollen Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 40.300 | 43.040 | 39.130 | 41.870 | 41.870 | 488,076 |
| 2024-11-11 | 38.040 | 39.130 | 37.150 | 39.130 | 39.130 | 285,230 |
| 2024-11-08 | 34.050 | 35.570 | 33.210 | 35.570 | 35.570 | 380,616 |
| 2024-11-07 | 29.200 | 32.340 | 29.200 | 32.340 | 32.340 | 373,123 |
| 2024-11-06 | 30.240 | 30.500 | 29.000 | 29.400 | 29.400 | 98,015 |
| 2024-11-05 | 31.750 | 31.750 | 29.000 | 29.120 | 29.120 | 180,887 |
| 2024-11-04 | 32.000 | 33.000 | 31.020 | 31.530 | 31.530 | 84,280 |
| 2024-11-01 | 32.900 | 33.500 | 31.000 | 32.220 | 32.220 | 86,875 |
| 2024-10-31 | 33.510 | 34.750 | 31.500 | 32.000 | 32.000 | 113,881 |
| 2024-10-30 | 28.960 | 31.860 | 28.960 | 31.860 | 31.860 | 129,593 |
| 2024-10-29 | 29.500 | 29.500 | 28.850 | 28.960 | 28.960 | 13,662 |
| 2024-10-28 | 29.800 | 29.950 | 29.600 | 29.800 | 29.800 | 2,028 |
| 2024-10-25 | 30.000 | 30.480 | 30.000 | 30.000 | 30.000 | 24,056 |
| 2024-10-24 | 30.500 | 30.970 | 29.550 | 29.670 | 29.670 | 25,064 |
| 2024-10-23 | 30.300 | 32.300 | 29.300 | 29.640 | 29.640 | 301,834 |
| 2024-10-22 | 30.500 | 31.150 | 29.000 | 29.400 | 29.400 | 109,570 |
| 2024-10-21 | 31.200 | 31.200 | 28.010 | 29.980 | 29.980 | 8,627 |
| 2024-10-18 | 31.700 | 31.700 | 28.300 | 29.060 | 29.060 | 133,829 |
| 2024-10-17 | 31.980 | 31.980 | 30.560 | 31.220 | 31.220 | 1,489 |
| 2024-10-16 | 30.610 | 31.740 | 30.500 | 31.000 | 31.000 | 22,707 |
| 2024-10-15 | 31.000 | 32.420 | 31.000 | 31.000 | 31.000 | 20,306 |
| 2024-10-14 | 33.490 | 33.490 | 31.500 | 31.500 | 31.500 | 23,251 |
| 2024-10-11 | 33.000 | 36.430 | 31.540 | 33.010 | 33.010 | 175,566 |
| 2024-10-10 | 32.000 | 33.750 | 30.500 | 33.120 | 33.120 | 132,722 |
| 2024-10-09 | 29.550 | 31.900 | 29.500 | 31.020 | 31.020 | 63,426 |
| 2024-10-08 | 31.000 | 31.000 | 29.050 | 29.800 | 29.800 | 29,629 |
| 2024-10-07 | 30.500 | 31.000 | 29.550 | 30.290 | 30.290 | 6,224 |
| 2024-10-04 | 30.150 | 30.150 | 30.000 | 30.050 | 30.050 | 1,220 |
| 2024-10-03 | 30.300 | 30.890 | 30.010 | 30.130 | 30.130 | 12,560 |
| 2024-10-02 | 30.250 | 30.850 | 30.160 | 30.470 | 30.470 | 2,241 |
| 2024-10-01 | 30.600 | 30.900 | 30.500 | 30.500 | 30.500 | 5,952 |
| 2024-09-30 | 31.680 | 31.680 | 30.100 | 30.150 | 30.150 | 3,706 |
| 2024-09-27 | 31.670 | 31.950 | 31.260 | 31.260 | 31.260 | 117 |
| 2024-09-26 | 31.900 | 31.900 | 30.100 | 31.260 | 31.260 | 9,238 |
| 2024-09-25 | 32.790 | 34.700 | 31.500 | 31.900 | 31.900 | 138,691 |
| 2024-09-24 | 31.000 | 32.390 | 30.050 | 32.350 | 32.350 | 55,281 |
| 2024-09-23 | 35.010 | 35.010 | 30.010 | 30.480 | 30.480 | 209,853 |
| 2024-09-20 | 33.000 | 33.000 | 30.020 | 31.830 | 31.830 | 19,334 |
| 2024-09-19 | 34.090 | 34.090 | 32.450 | 32.670 | 32.670 | 8,816 |
| 2024-09-18 | 32.550 | 34.100 | 32.550 | 33.300 | 33.300 | 5,802 |
| 2024-09-16 | 33.050 | 33.850 | 32.650 | 32.860 | 32.860 | 7,213 |
| 2024-09-13 | 33.120 | 34.690 | 32.700 | 33.480 | 33.480 | 7,764 |
| 2024-09-12 | 34.870 | 36.200 | 33.000 | 33.100 | 33.100 | 39,448 |
| 2024-09-11 | 34.350 | 36.990 | 32.720 | 33.540 | 33.540 | 157,441 |
| 2024-09-10 | 31.710 | 34.700 | 31.710 | 34.590 | 34.590 | 87,496 |
| 2024-09-09 | 30.700 | 32.250 | 30.700 | 32.000 | 32.000 | 73,802 |
| 2024-09-06 | 33.000 | 33.000 | 30.500 | 30.830 | 30.830 | 67,211 |
| 2024-09-05 | 31.000 | 31.980 | 30.800 | 31.000 | 31.000 | 12,468 |
| 2024-09-04 | 30.020 | 31.900 | 30.020 | 30.790 | 30.790 | 13,329 |
| 2024-09-03 | 32.500 | 34.000 | 30.250 | 31.040 | 31.040 | 35,541 |
| 2024-09-02 | 34.950 | 34.950 | 32.500 | 33.000 | 33.000 | 18,642 |
| 2024-08-30 | 35.320 | 36.400 | 34.040 | 35.210 | 35.210 | 6,179 |
| 2024-08-29 | 35.950 | 36.000 | 35.000 | 35.980 | 35.980 | 67,832 |
| 2024-08-28 | 34.900 | 36.000 | 34.900 | 35.940 | 35.940 | 49,828 |
| 2024-08-27 | 34.980 | 34.980 | 34.000 | 34.170 | 34.170 | 27,311 |
| 2024-08-26 | 36.000 | 36.000 | 33.020 | 33.960 | 33.960 | 49,973 |
| 2024-08-23 | 35.100 | 38.400 | 33.070 | 36.530 | 36.530 | 346,649 |
| 2024-08-22 | 37.500 | 38.000 | 34.500 | 35.020 | 35.020 | 187,665 |
| 2024-08-21 | 31.800 | 35.210 | 31.800 | 35.210 | 35.210 | 281,584 |
| 2024-08-20 | 31.550 | 33.300 | 31.500 | 32.010 | 32.010 | 16,869 |
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.