Bank of Punjab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	4.790	4.800	4.700	4.730	2.922	8,665,984
2023-11-21	4.510	4.840	4.480	4.690	2.897	30,505,039
2023-11-20	4.400	4.560	4.320	4.490	2.773	12,369,380
2023-11-17	4.430	4.450	4.310	4.340	2.681	6,190,549
2023-11-16	4.400	4.440	4.280	4.370	2.699	13,726,780
2023-11-15	4.450	4.450	4.320	4.360	2.693	5,798,539
2023-11-14	4.500	4.500	4.300	4.440	2.743	2,789,812
2023-11-13	4.450	4.550	4.440	4.460	2.755	3,820,262
2023-11-10	4.380	4.530	4.300	4.450	2.749	5,549,163
2023-11-08	4.370	4.400	4.270	4.370	2.699	4,032,355
2023-11-07	4.460	4.540	4.350	4.370	2.699	4,587,937
2023-11-06	4.370	4.440	4.330	4.410	2.724	2,720,562
2023-11-03	4.260	4.450	4.250	4.320	2.668	4,603,989
2023-11-02	4.320	4.370	4.240	4.250	2.625	3,145,740
2023-11-01	4.240	4.350	4.200	4.320	2.668	8,710,346
2023-10-31	4.220	4.270	4.180	4.210	2.601	7,024,622
2023-10-30	4.300	4.300	4.050	4.140	2.557	20,348,141
2023-10-27	4.850	4.900	4.550	4.620	2.854	17,040,449
2023-10-26	4.360	4.950	4.360	4.830	2.984	46,166,566
2023-10-25	4.190	4.550	4.120	4.360	2.693	22,478,539
2023-10-24	4.270	4.270	4.100	4.150	2.563	2,051,964
2023-10-23	4.270	4.350	4.150	4.170	2.576	3,623,240
2023-10-20	4.010	4.350	4.010	4.260	2.631	12,806,100
2023-10-19	4.000	4.050	3.980	4.030	2.489	2,749,007
2023-10-18	4.050	4.090	4.000	4.010	2.477	902,245
2023-10-17	4.150	4.150	4.020	4.030	2.489	2,761,677
2023-10-16	4.010	4.120	3.980	4.090	2.526	4,515,568
2023-10-13	3.990	4.070	3.940	4.010	2.477	4,394,176
2023-10-12	3.990	4.020	3.920	3.940	2.434	1,368,047
2023-10-11	3.990	4.000	3.910	3.990	2.465	3,039,713
2023-10-10	3.960	4.000	3.920	3.950	2.440	1,865,544
2023-10-09	3.930	3.960	3.900	3.920	2.421	1,793,766
2023-10-06	4.000	4.000	3.930	3.950	2.440	938,850
2023-10-05	4.000	4.040	3.960	4.000	2.471	2,136,592
2023-10-04	3.920	4.010	3.920	4.000	2.471	1,976,659
2023-10-03	3.990	3.990	3.900	3.950	2.440	620,434
2023-10-02	4.020	4.020	3.900	3.950	2.440	1,241,812
2023-09-28	4.020	4.050	3.950	3.970	2.452	2,163,213
2023-09-27	3.930	4.090	3.930	4.060	2.508	6,308,530
2023-09-26	3.910	3.970	3.900	3.940	2.434	1,806,109
2023-09-25	3.800	3.990	3.780	3.940	2.434	3,404,560
2023-09-22	3.780	3.850	3.660	3.800	2.347	2,032,297
2023-09-21	3.640	3.760	3.630	3.710	2.292	2,054,886
2023-09-20	3.680	3.690	3.600	3.630	2.242	819,284
2023-09-19	3.650	3.690	3.600	3.620	2.236	845,669
2023-09-18	3.560	3.660	3.510	3.640	2.248	991,268
2023-09-15	3.550	3.680	3.550	3.570	2.205	1,002,487
2023-09-14	3.690	3.690	3.570	3.610	2.230	1,159,529
2023-09-13	3.600	3.620	3.530	3.550	2.193	566,085
2023-09-12	3.650	3.700	3.540	3.550	2.193	1,017,250
2023-09-11	3.700	3.730	3.600	3.620	2.236	743,105
2023-09-08	3.620	3.660	3.540	3.610	2.230	599,000
2023-09-07	3.620	3.670	3.540	3.550	2.193	755,000
2023-09-06	3.530	3.740	3.490	3.640	2.248	2,744,500
2023-09-05	3.500	3.550	3.450	3.530	2.181	1,133,000
2023-09-04	3.460	3.530	3.450	3.480	2.150	911,500
2023-09-01	3.490	3.570	3.390	3.450	2.131	2,845,500
2023-08-31	3.560	3.590	3.390	3.420	2.113	4,880,000
2023-08-30	3.660	3.770	3.550	3.570	2.205	2,820,000
2023-08-29	3.750	3.750	3.650	3.660	2.261	3,769,000

← NewerPage 13 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.6000 PKR
2026-03-19	1.5000 PKR
2025-09-10	1.0000 PKR
2025-03-17	1.8000 PKR
2024-03-20	1.0000 PKR
2021-03-19	1.0000 PKR
2020-03-19	0.7500 PKR
2019-03-20	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.