Bank of Punjab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.700 | 5.700 | 5.500 | 5.530 | 3.105 | 3,175,700 |
| 2022-09-08 | 5.750 | 5.750 | 5.600 | 5.650 | 3.173 | 1,219,900 |
| 2022-09-07 | 5.800 | 5.800 | 5.680 | 5.700 | 3.201 | 577,500 |
| 2022-09-06 | 5.760 | 5.840 | 5.700 | 5.720 | 3.212 | 1,063,150 |
| 2022-09-05 | 5.910 | 5.910 | 5.740 | 5.760 | 3.235 | 461,450 |
| 2022-09-02 | 5.890 | 6.030 | 5.840 | 5.850 | 3.285 | 4,613,400 |
| 2022-09-01 | 5.850 | 5.930 | 5.790 | 5.890 | 3.308 | 1,645,600 |
| 2022-08-31 | 5.800 | 5.940 | 5.760 | 5.770 | 3.240 | 1,419,550 |
| 2022-08-30 | 5.950 | 5.980 | 5.760 | 5.790 | 3.251 | 1,634,600 |
| 2022-08-29 | 5.940 | 5.940 | 5.710 | 5.820 | 3.268 | 2,266,550 |
| 2022-08-26 | 6.000 | 6.030 | 5.870 | 5.880 | 3.302 | 2,024,550 |
| 2022-08-25 | 5.850 | 6.070 | 5.840 | 5.960 | 3.347 | 4,669,500 |
| 2022-08-24 | 6.070 | 6.070 | 5.820 | 5.880 | 3.302 | 2,190,650 |
| 2022-08-23 | 6.130 | 6.150 | 5.950 | 6.000 | 3.369 | 3,575,000 |
| 2022-08-22 | 6.200 | 6.200 | 6.010 | 6.070 | 3.409 | 6,434,449 |
| 2022-08-19 | 5.840 | 6.300 | 5.830 | 6.030 | 3.386 | 21,054,548 |
| 2022-08-18 | 5.810 | 5.900 | 5.560 | 5.840 | 3.279 | 3,654,200 |
| 2022-08-17 | 5.850 | 5.980 | 5.800 | 5.850 | 3.285 | 2,972,200 |
| 2022-08-16 | 5.810 | 5.900 | 5.720 | 5.850 | 3.285 | 3,340,150 |
| 2022-08-15 | 5.740 | 5.840 | 5.740 | 5.810 | 3.263 | 2,169,750 |
| 2022-08-12 | 5.580 | 5.750 | 5.510 | 5.740 | 3.223 | 3,098,150 |
| 2022-08-11 | 5.600 | 5.630 | 5.500 | 5.520 | 3.100 | 1,284,800 |
| 2022-08-10 | 5.450 | 5.680 | 5.450 | 5.510 | 3.094 | 2,474,450 |
| 2022-08-05 | 5.400 | 5.550 | 5.320 | 5.470 | 3.072 | 1,802,900 |
| 2022-08-04 | 5.400 | 5.510 | 5.350 | 5.400 | 3.032 | 972,950 |
| 2022-08-03 | 5.200 | 5.430 | 5.200 | 5.390 | 3.027 | 1,295,250 |
| 2022-08-02 | 5.220 | 5.260 | 5.150 | 5.230 | 2.937 | 1,536,700 |
| 2022-08-01 | 5.300 | 5.320 | 5.200 | 5.280 | 2.965 | 491,150 |
| 2022-07-29 | 5.250 | 5.260 | 5.130 | 5.210 | 2.926 | 1,823,800 |
| 2022-07-28 | 5.190 | 5.240 | 5.170 | 5.210 | 2.926 | 589,050 |
| 2022-07-27 | 5.350 | 5.350 | 5.110 | 5.140 | 2.886 | 1,432,750 |
| 2022-07-26 | 5.250 | 5.250 | 5.170 | 5.190 | 2.914 | 955,350 |
| 2022-07-25 | 5.240 | 5.300 | 5.170 | 5.210 | 2.926 | 1,218,250 |
| 2022-07-22 | 5.290 | 5.400 | 5.180 | 5.320 | 2.987 | 2,475,550 |
| 2022-07-21 | 5.350 | 5.400 | 5.230 | 5.250 | 2.948 | 1,038,400 |
| 2022-07-20 | 5.320 | 5.400 | 5.280 | 5.350 | 3.004 | 746,350 |
| 2022-07-19 | 5.450 | 5.450 | 5.310 | 5.320 | 2.987 | 1,805,650 |
| 2022-07-18 | 5.500 | 5.500 | 5.400 | 5.440 | 3.055 | 743,050 |
| 2022-07-15 | 5.530 | 5.640 | 5.510 | 5.530 | 3.105 | 357,500 |
| 2022-07-14 | 5.670 | 5.670 | 5.540 | 5.580 | 3.133 | 880,000 |
| 2022-07-13 | 5.600 | 5.610 | 5.500 | 5.580 | 3.133 | 724,350 |
| 2022-07-07 | 5.500 | 5.590 | 5.470 | 5.580 | 3.133 | 838,750 |
| 2022-07-06 | 5.410 | 5.490 | 5.410 | 5.470 | 3.072 | 572,000 |
| 2022-07-05 | 5.450 | 5.500 | 5.410 | 5.420 | 3.044 | 1,127,500 |
| 2022-07-04 | 5.410 | 5.500 | 5.410 | 5.450 | 3.060 | 417,450 |
| 2022-07-01 | 5.530 | 5.530 | 5.410 | 5.460 | 3.066 | 760,100 |
| 2022-06-30 | 5.480 | 5.480 | 5.400 | 5.420 | 3.044 | 3,408,350 |
| 2022-06-29 | 5.550 | 5.570 | 5.380 | 5.410 | 3.038 | 2,336,950 |
| 2022-06-28 | 5.590 | 5.620 | 5.500 | 5.520 | 3.100 | 2,631,200 |
| 2022-06-27 | 5.430 | 5.610 | 5.430 | 5.540 | 3.111 | 3,109,150 |
| 2022-06-24 | 5.710 | 5.820 | 5.380 | 5.410 | 3.038 | 6,516,949 |
| 2022-06-23 | 5.590 | 5.710 | 5.570 | 5.670 | 3.184 | 1,332,100 |
| 2022-06-22 | 5.490 | 5.650 | 5.460 | 5.540 | 3.111 | 4,803,700 |
| 2022-06-21 | 5.500 | 5.500 | 5.380 | 5.440 | 3.055 | 4,709,100 |
| 2022-06-20 | 5.640 | 5.670 | 5.410 | 5.470 | 3.072 | 3,302,200 |
| 2022-06-17 | 5.490 | 5.630 | 5.480 | 5.530 | 3.105 | 3,842,300 |
| 2022-06-16 | 5.500 | 5.500 | 5.440 | 5.480 | 3.077 | 838,750 |
| 2022-06-15 | 5.500 | 5.580 | 5.400 | 5.440 | 3.055 | 4,798,750 |
| 2022-06-14 | 5.500 | 5.590 | 5.490 | 5.490 | 3.083 | 4,227,850 |
| 2022-06-13 | 5.790 | 5.790 | 5.450 | 5.510 | 3.094 | 2,599,850 |
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.