Bank of Punjab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	5.790	5.790	5.450	5.510	3.094	2,599,850
2022-06-10	5.700	5.850	5.700	5.750	3.229	2,080,100
2022-06-09	5.700	5.780	5.680	5.740	3.223	683,650
2022-06-08	5.700	5.730	5.650	5.670	3.184	569,250
2022-06-07	5.700	5.750	5.650	5.680	3.190	1,590,050
2022-06-06	5.670	5.790	5.620	5.700	3.201	1,683,550
2022-06-03	5.900	5.900	5.700	5.730	3.218	1,428,900
2022-06-02	5.960	5.960	5.850	5.870	3.296	657,250
2022-06-01	5.910	5.990	5.900	5.930	3.330	457,050
2022-05-31	5.970	5.980	5.920	5.950	3.341	663,300
2022-05-30	5.910	6.000	5.910	5.960	3.347	822,800
2022-05-27	5.890	6.050	5.880	5.910	3.319	5,059,450
2022-05-26	5.800	5.900	5.750	5.840	3.279	1,790,250
2022-05-25	5.860	5.880	5.700	5.750	3.229	3,458,950
2022-05-24	5.950	5.990	5.860	5.890	3.308	888,250
2022-05-23	5.890	6.000	5.860	5.920	3.324	1,883,200
2022-05-20	6.110	6.110	5.960	6.000	3.369	1,219,900
2022-05-19	5.990	6.000	5.900	5.940	3.336	5,089,150
2022-05-18	5.900	6.000	5.900	5.990	3.364	2,244,550
2022-05-17	5.920	5.990	5.880	5.910	3.319	4,165,700
2022-05-16	6.050	6.050	5.910	5.930	3.330	2,131,800
2022-05-13	6.020	6.130	6.010	6.080	3.414	755,150
2022-05-12	6.050	6.130	5.990	6.040	3.392	2,258,850
2022-05-11	6.280	6.320	6.000	6.040	3.392	4,912,050
2022-05-10	6.200	6.320	6.180	6.260	3.515	1,202,300
2022-05-09	6.790	6.790	6.140	6.180	3.470	8,581,649
2022-05-06	6.690	6.720	6.620	6.650	3.734	2,485,450
2022-04-28	6.700	6.740	6.610	6.680	3.751	1,734,150
2022-04-27	6.720	6.800	6.680	6.710	3.768	1,587,850
2022-04-26	6.880	6.880	6.650	6.710	3.768	2,003,100
2022-04-25	6.910	6.950	6.780	6.810	3.824	1,241,350
2022-04-22	6.990	7.000	6.810	6.850	3.847	2,096,050
2022-04-21	7.050	7.100	6.900	6.920	3.886	1,117,600
2022-04-20	7.110	7.180	7.000	7.050	3.959	551,100
2022-04-19	7.170	7.170	7.050	7.070	3.970	1,535,050
2022-04-18	7.100	7.230	7.060	7.130	4.004	825,000
2022-04-15	7.200	7.230	7.110	7.120	3.998	1,701,150
2022-04-14	7.270	7.280	7.100	7.170	4.026	1,454,200
2022-04-13	7.210	7.340	7.150	7.160	4.021	1,574,650
2022-04-12	7.390	7.390	7.150	7.340	4.122	2,231,900
2022-04-11	7.350	7.500	7.310	7.380	4.144	8,407,849
2022-04-08	7.000	7.170	6.920	7.150	4.015	3,454,000
2022-04-07	6.850	6.930	6.780	6.800	3.819	3,246,100
2022-04-06	6.910	6.990	6.900	6.910	3.880	910,800
2022-04-05	6.900	6.970	6.890	6.910	3.880	597,300
2022-04-04	6.820	6.950	6.800	6.900	3.875	1,731,950
2022-04-01	7.060	7.160	6.900	7.020	3.942	4,984,650
2022-03-31	6.830	7.200	6.830	7.060	3.965	1,217,150
2022-03-30	6.960	6.980	6.840	6.890	3.869	1,205,050
2022-03-29	6.900	6.970	6.880	6.920	3.886	1,172,600
2022-03-28	6.870	6.900	6.800	6.880	3.863	414,150
2022-03-25	6.900	6.920	6.760	6.900	3.875	2,706,000
2022-03-24	6.930	6.930	6.700	6.840	3.841	2,474,450
2022-03-22	6.900	6.920	6.840	6.860	3.852	1,600,500
2022-03-21	7.010	7.020	6.830	6.870	3.858	1,851,300
2022-03-18	7.790	7.850	7.650	7.690	3.838	3,826,972
2022-03-17	7.890	7.980	7.850	7.870	3.928	2,393,327
2022-03-16	7.740	7.880	7.730	7.810	3.898	3,598,035
2022-03-15	7.650	7.750	7.630	7.730	3.858	2,068,483
2022-03-14	7.790	7.800	7.560	7.610	3.799	3,846,772

← NewerPage 19 of 21 · 1,242 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.