Bank of Punjab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	3.720	3.750	3.660	3.670	2.267	407,000
2023-05-26	3.730	3.750	3.650	3.680	2.273	426,000
2023-05-25	3.750	3.820	3.710	3.730	2.304	959,000
2023-05-24	3.750	3.770	3.700	3.750	2.316	1,092,000
2023-05-23	3.710	3.770	3.700	3.730	2.304	996,000
2023-05-22	3.730	3.770	3.700	3.710	2.292	421,500
2023-05-19	3.840	3.860	3.690	3.780	2.335	1,430,000
2023-05-18	3.800	3.850	3.720	3.730	2.304	393,000
2023-05-17	3.850	3.850	3.750	3.770	2.329	356,000
2023-05-16	3.750	3.880	3.750	3.810	2.353	1,582,500
2023-05-15	3.790	3.790	3.690	3.760	2.323	541,000
2023-05-12	3.770	3.830	3.700	3.720	2.298	1,124,500
2023-05-11	3.800	3.800	3.700	3.720	2.298	929,500
2023-05-10	3.770	3.850	3.700	3.710	2.292	1,615,000
2023-05-09	3.910	3.910	3.750	3.770	2.329	2,333,500
2023-05-08	3.850	3.920	3.840	3.840	2.372	888,000
2023-05-05	3.850	3.950	3.800	3.920	2.421	1,577,500
2023-05-04	3.940	3.940	3.800	3.820	2.360	1,416,500
2023-05-03	3.950	3.950	3.850	3.890	2.403	1,114,500
2023-05-02	3.900	3.960	3.870	3.900	2.409	1,423,000
2023-04-28	4.080	4.090	3.820	3.870	2.391	6,120,500
2023-04-27	4.020	4.070	3.970	4.060	2.508	1,812,500
2023-04-26	3.990	4.080	3.990	4.020	2.483	1,332,000
2023-04-20	4.030	4.070	3.980	4.050	2.502	1,200,000
2023-04-19	3.810	4.040	3.810	4.010	2.477	1,539,500
2023-04-18	3.960	4.000	3.700	3.950	2.440	1,498,000
2023-04-17	3.990	4.040	3.950	3.960	2.446	1,347,000
2023-04-13	3.900	3.970	3.560	3.950	2.440	1,965,500
2023-04-12	3.850	3.950	3.830	3.910	2.415	990,500
2023-04-11	3.820	3.880	3.810	3.850	2.378	481,000
2023-04-10	3.840	3.900	3.810	3.840	2.372	556,000
2023-04-07	3.970	3.990	3.840	3.850	2.378	1,571,000
2023-04-06	3.950	3.960	3.880	3.930	2.428	1,641,500
2023-04-05	3.950	3.970	3.850	3.880	2.397	1,047,000
2023-04-04	4.040	4.050	3.850	3.880	2.397	3,588,500
2023-04-03	4.090	4.190	3.930	3.970	2.452	3,492,500
2023-03-31	4.060	4.060	4.000	4.030	2.489	403,000
2023-03-30	4.050	4.140	4.000	4.020	2.483	1,490,500
2023-03-29	4.010	4.080	4.000	4.050	2.502	1,710,000
2023-03-28	4.050	4.080	4.020	4.040	2.496	247,500
2023-03-27	4.000	4.120	4.000	4.050	2.502	666,000
2023-03-24	4.050	4.090	4.010	4.050	2.502	584,000
2023-03-22	4.150	4.150	4.050	4.060	2.508	1,299,500
2023-03-21	4.150	4.160	4.030	4.070	2.514	1,909,000
2023-03-20	4.430	4.460	4.380	4.430	2.488	2,709,300
2023-03-17	4.440	4.440	4.360	4.390	2.465	2,132,350
2023-03-16	4.390	4.430	4.380	4.390	2.465	2,920,500
2023-03-15	4.420	4.420	4.350	4.390	2.465	2,114,750
2023-03-14	4.390	4.450	4.380	4.410	2.476	2,281,950
2023-03-13	4.470	4.480	4.400	4.430	2.488	1,521,300
2023-03-10	4.360	4.480	4.360	4.450	2.499	1,335,950
2023-03-09	4.400	4.420	4.290	4.380	2.460	1,576,850
2023-03-08	4.430	4.430	4.300	4.310	2.420	5,686,449
2023-03-07	4.480	4.480	4.310	4.350	2.443	2,689,500
2023-03-06	4.400	4.440	4.380	4.400	2.471	3,802,700
2023-03-03	4.390	4.560	4.200	4.380	2.460	11,523,599
2023-03-02	4.470	4.470	4.350	4.360	2.448	2,802,250
2023-03-01	4.420	4.480	4.390	4.400	2.471	1,695,650
2023-02-28	4.540	4.540	4.400	4.430	2.488	2,279,750
2023-02-27	4.510	4.630	4.450	4.520	2.538	3,638,250

← NewerPage 15 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.