Bank of Punjab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	7.880	7.880	7.760	7.800	3.893	994,951
2022-03-09	7.750	7.860	7.700	7.720	3.853	1,764,677
2022-03-08	7.750	7.850	7.730	7.780	3.883	1,272,151
2022-03-07	7.910	7.910	7.750	7.790	3.888	2,159,439
2022-03-04	7.990	8.000	7.900	7.950	3.968	1,869,245
2022-03-03	8.020	8.090	7.900	7.920	3.953	3,091,278
2022-03-02	8.000	8.050	7.850	7.920	3.953	2,067,864
2022-03-01	8.010	8.080	7.910	8.040	4.013	5,952,380
2022-02-28	7.750	7.980	7.630	7.940	3.963	4,051,579
2022-02-25	7.610	7.800	7.610	7.750	3.868	4,251,435
2022-02-24	7.680	7.770	7.560	7.610	3.799	10,521,235
2022-02-23	8.060	8.060	7.770	7.800	3.893	16,865,903
2022-02-22	8.150	8.150	7.800	7.950	3.968	17,834,247
2022-02-21	8.300	8.320	8.120	8.150	4.068	7,819,770
2022-02-18	8.500	8.560	8.200	8.260	4.123	74,623,174
2022-02-17	8.400	8.400	8.320	8.360	4.173	3,960,622
2022-02-16	8.400	8.450	8.360	8.390	4.188	7,254,850
2022-02-15	8.410	8.440	8.380	8.390	4.188	8,165,032
2022-02-14	8.580	8.580	8.370	8.400	4.193	6,608,875
2022-02-11	8.500	8.500	8.410	8.450	4.218	4,330,635
2022-02-10	8.400	8.540	8.390	8.450	4.218	13,024,699
2022-02-09	8.400	8.450	8.350	8.400	4.193	4,776,136
2022-02-08	8.400	8.440	8.380	8.400	4.193	3,200,178
2022-02-07	8.580	8.580	8.380	8.400	4.193	5,003,836
2022-02-04	8.540	8.620	8.500	8.600	4.293	5,214,211
2022-02-03	8.550	8.600	8.480	8.500	4.243	9,249,083
2022-02-02	8.420	8.530	8.400	8.500	4.243	4,667,235
2022-02-01	8.390	8.450	8.380	8.400	4.193	5,418,399
2022-01-31	8.370	8.450	8.370	8.400	4.193	2,909,365
2022-01-28	8.370	8.440	8.350	8.370	4.178	3,368,478
2022-01-27	8.420	8.420	8.360	8.380	4.183	1,556,158
2022-01-26	8.530	8.530	8.370	8.370	4.178	2,008,464
2022-01-25	8.490	8.490	8.400	8.420	4.203	3,888,847
2022-01-24	8.420	8.460	8.400	8.420	4.203	4,779,848
2022-01-21	8.550	8.550	8.410	8.420	4.203	1,087,763
2022-01-20	8.400	8.500	8.400	8.460	4.223	4,255,148
2022-01-19	8.600	8.640	8.400	8.410	4.198	3,304,747
2022-01-18	8.610	8.700	8.580	8.630	4.308	1,002,995
2022-01-17	8.750	8.750	8.620	8.630	4.308	938,026
2022-01-14	8.740	8.790	8.700	8.730	4.358	813,657
2022-01-13	8.700	8.750	8.640	8.710	4.348	2,008,464
2022-01-12	8.740	8.800	8.670	8.720	4.353	1,583,383
2022-01-11	8.610	8.740	8.610	8.700	4.343	1,561,108
2022-01-10	8.500	8.680	8.500	8.640	4.313	5,919,587
2022-01-07	8.450	8.570	8.440	8.530	4.258	1,387,858
2022-01-06	8.460	8.500	8.420	8.450	4.218	736,932
2022-01-05	8.450	8.500	8.420	8.460	4.223	623,082
2022-01-04	8.400	8.550	8.400	8.500	4.243	3,637,635
2022-01-03	8.470	8.500	8.360	8.370	4.178	2,920,503
2021-12-31	8.420	8.550	8.370	8.470	4.228	4,917,829
2021-12-30	8.490	8.500	8.370	8.450	4.218	1,593,901
2021-12-29	8.400	8.500	8.380	8.410	4.198	3,020,121
2021-12-28	8.400	8.450	8.380	8.400	4.193	898,426
2021-12-27	8.580	8.580	8.370	8.420	4.203	965,251
2021-12-24	8.430	8.500	8.430	8.470	4.228	394,144
2021-12-23	8.500	8.550	8.450	8.460	4.223	3,388,278
2021-12-22	8.520	8.540	8.480	8.500	4.243	1,028,363
2021-12-21	8.520	8.580	8.500	8.510	4.248	1,344,545
2021-12-20	8.600	8.610	8.490	8.510	4.248	3,124,690
2021-12-17	8.520	8.620	8.500	8.550	4.268	6,445,525

← NewerPage 20 of 21 · 1,245 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.