Bank of Punjab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	3.750	3.830	3.700	3.720	2.298	3,737,000
2023-08-25	3.870	3.880	3.700	3.760	2.323	9,941,500
2023-08-24	3.830	4.050	3.830	3.970	2.452	1,807,000
2023-08-23	3.990	3.990	3.830	3.860	2.384	1,651,500
2023-08-22	4.000	4.000	3.800	3.920	2.421	2,669,000
2023-08-21	4.070	4.140	3.890	3.910	2.415	3,208,000
2023-08-18	4.160	4.190	4.040	4.060	2.508	1,163,000
2023-08-17	4.100	4.170	4.040	4.120	2.545	2,311,500
2023-08-16	4.250	4.300	4.070	4.150	2.563	2,598,000
2023-08-15	4.300	4.340	4.220	4.240	2.619	1,369,500
2023-08-11	4.180	4.300	4.070	4.270	2.638	10,250,500
2023-08-10	4.240	4.350	4.050	4.080	2.520	3,632,000
2023-08-09	4.210	4.310	4.180	4.210	2.601	2,347,000
2023-08-08	4.400	4.450	4.190	4.210	2.601	5,495,000
2023-08-07	4.460	4.730	4.360	4.400	2.718	3,942,500
2023-08-04	4.580	4.610	4.450	4.540	2.804	5,100,000
2023-08-03	4.850	4.900	4.520	4.560	2.817	11,135,500
2023-08-02	4.610	4.900	4.610	4.820	2.977	46,991,000
2023-08-01	4.350	4.610	4.290	4.560	2.817	22,545,000
2023-07-31	4.220	4.490	4.220	4.330	2.675	18,254,500
2023-07-27	4.190	4.320	4.150	4.190	2.588	7,508,000
2023-07-26	4.200	4.200	4.100	4.150	2.563	2,894,500
2023-07-25	4.100	4.210	4.100	4.130	2.551	3,565,500
2023-07-24	4.300	4.310	4.150	4.170	2.576	2,733,000
2023-07-21	4.280	4.410	4.150	4.260	2.631	17,057,500
2023-07-20	3.940	4.230	3.940	4.200	2.594	19,500,000
2023-07-19	4.070	4.180	3.930	3.970	2.452	5,859,000
2023-07-18	4.250	4.340	3.900	4.050	2.502	29,935,500
2023-07-17	3.630	4.350	3.570	4.270	2.638	49,139,000
2023-07-14	3.800	3.850	3.580	3.620	2.236	3,441,000
2023-07-13	3.750	3.860	3.740	3.790	2.341	11,694,500
2023-07-12	3.600	3.800	3.600	3.740	2.310	16,254,500
2023-07-11	3.600	3.650	3.560	3.600	2.224	3,730,000
2023-07-10	3.600	3.690	3.550	3.580	2.211	3,670,500
2023-07-07	3.740	3.740	3.600	3.630	2.242	573,000
2023-07-06	3.650	3.670	3.600	3.610	2.230	420,000
2023-07-05	3.620	3.690	3.620	3.640	2.248	900,000
2023-07-04	3.750	3.770	3.620	3.650	2.255	2,466,000
2023-07-03	3.720	3.790	3.600	3.750	2.316	8,151,500
2023-06-27	3.430	3.610	3.320	3.470	2.143	2,191,500
2023-06-26	3.290	3.450	3.260	3.430	2.119	940,500
2023-06-23	3.300	3.370	3.170	3.190	1.970	2,647,000
2023-06-22	3.390	3.390	3.220	3.300	2.038	3,297,500
2023-06-21	3.450	3.450	3.280	3.300	2.038	4,434,500
2023-06-20	3.350	3.450	3.350	3.380	2.088	1,212,500
2023-06-19	3.640	3.640	3.420	3.450	2.131	977,000
2023-06-16	3.600	3.600	3.510	3.570	2.205	564,000
2023-06-15	3.540	3.640	3.540	3.580	2.211	281,000
2023-06-14	3.580	3.680	3.580	3.600	2.224	795,000
2023-06-13	3.550	3.670	3.550	3.650	2.255	8,166,500
2023-06-12	3.560	3.730	3.550	3.600	2.224	8,519,000
2023-06-09	3.730	3.730	3.570	3.600	2.224	1,224,000
2023-06-08	3.730	3.730	3.600	3.640	2.248	1,517,500
2023-06-07	3.790	3.790	3.690	3.710	2.292	2,256,000
2023-06-06	3.790	3.800	3.700	3.760	2.323	701,500
2023-06-05	3.660	3.780	3.660	3.760	2.323	685,000
2023-06-02	3.650	3.800	3.640	3.700	2.286	1,840,500
2023-06-01	3.700	3.710	3.590	3.650	2.255	329,000
2023-05-31	3.740	3.740	3.610	3.620	2.236	830,000
2023-05-30	3.660	3.700	3.650	3.690	2.279	870,500

← NewerPage 14 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.