Bawany Air Products Limited (PSX:BAPL)
Pakistan
· Delayed Price · Currency is PKR 37.00
-1.69 (-4.37%)
At close: Mar 6, 2026
Bawany Air Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.39 | 40.39 | 37.00 | 37.00 | 37.00 | -4.37% | 8,177 |
| Mar 5, 2026 | 38.63 | 40.95 | 36.61 | 38.69 | 38.69 | 0.16% | 8,462 |
| Mar 4, 2026 | 39.00 | 41.75 | 38.10 | 38.63 | 38.63 | -2.74% | 3,168 |
| Mar 3, 2026 | 40.49 | 40.49 | 38.01 | 39.72 | 39.72 | -0.38% | 4,275 |
| Mar 2, 2026 | 43.00 | 43.00 | 36.00 | 39.87 | 39.87 | 0.55% | 3,169 |
| Feb 27, 2026 | 41.49 | 41.49 | 38.88 | 39.65 | 39.65 | -2.99% | 5,897 |
| Feb 26, 2026 | 41.00 | 41.44 | 39.00 | 40.87 | 40.87 | 0.54% | 38,239 |
| Feb 25, 2026 | 43.00 | 43.00 | 40.50 | 40.65 | 40.65 | -2.12% | 13,558 |
| Feb 24, 2026 | 41.55 | 42.90 | 40.25 | 41.53 | 41.53 | -1.17% | 8,156 |
| Feb 23, 2026 | 43.00 | 43.25 | 42.00 | 42.02 | 42.02 | -2.62% | 13,343 |
| Feb 20, 2026 | 42.50 | 43.39 | 42.00 | 43.15 | 43.15 | 0.26% | 11,453 |
| Feb 19, 2026 | 44.49 | 44.49 | 42.50 | 43.04 | 43.04 | -2.49% | 4,980 |
| Feb 18, 2026 | 42.52 | 45.00 | 42.52 | 44.14 | 44.14 | 1.61% | 25,583 |
| Feb 17, 2026 | 42.96 | 43.97 | 42.75 | 43.44 | 43.44 | 2.40% | 31,047 |
| Feb 16, 2026 | 43.25 | 43.25 | 42.10 | 42.42 | 42.42 | -0.82% | 25,288 |
| Feb 13, 2026 | 42.98 | 44.00 | 42.60 | 42.77 | 42.77 | 0.61% | 88,301 |
| Feb 12, 2026 | 43.40 | 43.40 | 42.50 | 42.51 | 42.51 | -2.05% | 12,986 |
| Feb 11, 2026 | 43.15 | 43.77 | 42.60 | 43.40 | 43.40 | 0.51% | 13,486 |
| Feb 10, 2026 | 42.40 | 43.36 | 42.40 | 43.18 | 43.18 | -0.16% | 8,844 |
| Feb 9, 2026 | 43.17 | 43.45 | 42.55 | 43.25 | 43.25 | 0.21% | 13,551 |
| Feb 6, 2026 | 42.87 | 43.49 | 42.87 | 43.16 | 43.16 | 1.05% | 3,106 |
| Feb 4, 2026 | 43.99 | 43.99 | 42.51 | 42.71 | 42.71 | -1.70% | 13,735 |
| Feb 3, 2026 | 44.80 | 44.80 | 42.26 | 43.45 | 43.45 | -0.98% | 27,829 |
| Feb 2, 2026 | 43.99 | 44.99 | 43.00 | 43.88 | 43.88 | -0.77% | 14,367 |
| Jan 30, 2026 | 43.55 | 44.90 | 43.21 | 44.22 | 44.22 | 1.40% | 19,980 |
| Jan 29, 2026 | 43.40 | 46.30 | 43.03 | 43.61 | 43.61 | 0.76% | 335,016 |
| Jan 28, 2026 | 43.64 | 43.64 | 42.51 | 43.28 | 43.28 | -0.85% | 43,958 |
| Jan 27, 2026 | 43.00 | 44.45 | 42.05 | 43.65 | 43.65 | 1.44% | 15,522 |
| Jan 26, 2026 | 43.02 | 44.60 | 42.13 | 43.03 | 43.03 | 1.27% | 42,209 |
| Jan 23, 2026 | 42.60 | 43.50 | 42.30 | 42.49 | 42.49 | -2.14% | 50,048 |
| Jan 22, 2026 | 42.55 | 43.95 | 42.00 | 43.42 | 43.42 | 1.47% | 131,504 |
| Jan 21, 2026 | 43.03 | 43.97 | 42.51 | 42.79 | 42.79 | -2.71% | 37,983 |
| Jan 20, 2026 | 44.54 | 44.54 | 43.70 | 43.98 | 43.98 | -1.26% | 50,298 |
| Jan 19, 2026 | 44.30 | 44.90 | 43.65 | 44.54 | 44.54 | 2.06% | 147,799 |
| Jan 16, 2026 | 42.98 | 44.25 | 42.75 | 43.64 | 43.64 | 1.96% | 70,990 |
| Jan 15, 2026 | 42.00 | 44.00 | 41.31 | 42.80 | 42.80 | 1.21% | 99,973 |
| Jan 14, 2026 | 42.51 | 43.50 | 42.02 | 42.29 | 42.29 | -0.87% | 39,151 |
| Jan 13, 2026 | 42.98 | 43.99 | 41.51 | 42.66 | 42.66 | 0.61% | 106,500 |
| Jan 12, 2026 | 42.10 | 42.90 | 42.02 | 42.40 | 42.40 | 0.05% | 22,333 |
| Jan 9, 2026 | 42.27 | 43.19 | 42.02 | 42.38 | 42.38 | -0.45% | 31,877 |
| Jan 8, 2026 | 42.56 | 43.49 | 42.21 | 42.57 | 42.57 | 0.02% | 65,371 |
| Jan 7, 2026 | 43.01 | 44.30 | 42.50 | 42.56 | 42.56 | -0.95% | 83,867 |
| Jan 6, 2026 | 42.32 | 44.00 | 42.01 | 42.97 | 42.97 | -0.05% | 46,050 |
| Jan 5, 2026 | 42.15 | 43.94 | 42.15 | 42.99 | 42.99 | 0.54% | 20,456 |
| Jan 2, 2026 | 44.98 | 44.98 | 42.00 | 42.76 | 42.76 | -2.93% | 216,431 |
| Jan 1, 2026 | 44.97 | 45.00 | 43.63 | 44.05 | 44.05 | -1.26% | 136,087 |
| Dec 31, 2025 | 45.00 | 45.39 | 43.15 | 44.61 | 44.61 | -0.65% | 71,594 |
| Dec 30, 2025 | 45.58 | 47.99 | 44.02 | 44.90 | 44.90 | -1.49% | 215,687 |
| Dec 29, 2025 | 42.51 | 46.45 | 42.51 | 45.58 | 45.58 | 7.45% | 860,637 |
| Dec 26, 2025 | 41.71 | 43.65 | 41.50 | 42.42 | 42.42 | 1.85% | 121,703 |
| Dec 24, 2025 | 42.97 | 42.97 | 41.01 | 41.65 | 41.65 | -1.49% | 108,853 |
| Dec 23, 2025 | 45.40 | 45.40 | 42.11 | 42.28 | 42.28 | -2.29% | 112,572 |
| Dec 22, 2025 | 44.37 | 44.37 | 42.00 | 43.27 | 43.27 | -0.02% | 138,526 |
| Dec 19, 2025 | 43.76 | 45.50 | 43.00 | 43.28 | 43.28 | 0.70% | 314,346 |
| Dec 18, 2025 | 43.85 | 43.90 | 42.82 | 42.98 | 42.98 | -1.01% | 18,141 |
| Dec 17, 2025 | 42.10 | 44.00 | 42.00 | 43.42 | 43.42 | 2.19% | 56,162 |
| Dec 16, 2025 | 43.03 | 43.74 | 42.10 | 42.49 | 42.49 | -2.03% | 27,845 |
| Dec 15, 2025 | 43.01 | 44.35 | 43.01 | 43.37 | 43.37 | 0.81% | 89,882 |
| Dec 12, 2025 | 43.50 | 44.00 | 42.40 | 43.02 | 43.02 | -2.18% | 414,480 |
| Dec 11, 2025 | 43.40 | 46.00 | 42.00 | 43.98 | 43.98 | 2.69% | 649,246 |
| Dec 10, 2025 | 42.85 | 43.60 | 41.12 | 42.83 | 42.83 | 0.19% | 171,086 |
| Dec 9, 2025 | 42.94 | 43.69 | 42.00 | 42.75 | 42.75 | 2.62% | 146,800 |
| Dec 8, 2025 | 43.46 | 44.00 | 41.00 | 41.66 | 41.66 | -2.05% | 172,469 |
| Dec 5, 2025 | 44.35 | 45.35 | 42.11 | 42.53 | 42.53 | -4.15% | 186,660 |
| Dec 4, 2025 | 44.33 | 44.88 | 43.50 | 44.37 | 44.37 | 0.68% | 140,514 |
| Dec 3, 2025 | 43.49 | 45.45 | 43.06 | 44.07 | 44.07 | 1.33% | 189,539 |
| Dec 2, 2025 | 46.01 | 46.90 | 43.25 | 43.49 | 43.49 | -5.39% | 174,660 |
| Dec 1, 2025 | 45.90 | 46.49 | 44.51 | 45.97 | 45.97 | -0.39% | 82,755 |
| Nov 28, 2025 | 46.00 | 47.01 | 44.60 | 46.15 | 46.15 | 0.48% | 108,105 |
| Nov 27, 2025 | 44.00 | 47.75 | 42.61 | 45.93 | 45.93 | 4.77% | 436,261 |
| Nov 26, 2025 | 41.61 | 45.80 | 41.00 | 43.84 | 43.84 | 4.36% | 519,030 |
| Nov 25, 2025 | 44.00 | 44.70 | 41.90 | 42.01 | 42.01 | -4.35% | 158,971 |
| Nov 24, 2025 | 42.99 | 44.70 | 40.00 | 43.92 | 43.92 | 8.07% | 1,079,011 |
| Nov 21, 2025 | 42.00 | 42.98 | 40.02 | 40.64 | 40.64 | -2.26% | 92,982 |
| Nov 20, 2025 | 39.99 | 43.34 | 39.51 | 41.58 | 41.58 | 5.53% | 676,732 |
| Nov 19, 2025 | 41.00 | 41.93 | 39.25 | 39.40 | 39.40 | -3.00% | 31,103 |
| Nov 18, 2025 | 42.83 | 44.00 | 40.11 | 40.62 | 40.62 | -5.16% | 211,624 |
| Nov 17, 2025 | 39.00 | 42.83 | 38.01 | 42.83 | 42.83 | 9.99% | 330,692 |
| Nov 14, 2025 | 40.00 | 40.45 | 38.11 | 38.94 | 38.94 | -2.50% | 36,930 |
| Nov 13, 2025 | 38.30 | 40.50 | 38.21 | 39.94 | 39.94 | 5.05% | 88,405 |
| Nov 12, 2025 | 39.47 | 40.50 | 36.10 | 38.02 | 38.02 | -1.14% | 23,436 |
| Nov 11, 2025 | 40.50 | 40.77 | 38.26 | 38.46 | 38.46 | -5.29% | 601,003 |
| Nov 10, 2025 | 41.97 | 42.99 | 40.00 | 40.61 | 40.61 | -4.76% | 148,727 |
| Nov 7, 2025 | 41.32 | 43.85 | 40.00 | 42.64 | 42.64 | 2.35% | 398,438 |
| Nov 6, 2025 | 43.00 | 43.00 | 40.50 | 41.66 | 41.66 | 1.76% | 33,059 |
| Nov 5, 2025 | 40.51 | 43.00 | 40.50 | 40.94 | 40.94 | -0.20% | 82,648 |
| Nov 4, 2025 | 41.00 | 42.50 | 41.00 | 41.02 | 41.02 | -0.89% | 35,575 |
| Nov 3, 2025 | 40.00 | 44.00 | 39.50 | 41.39 | 41.39 | 3.01% | 437,571 |
| Oct 31, 2025 | 39.50 | 41.50 | 39.50 | 40.18 | 40.18 | 2.63% | 58,347 |
| Oct 30, 2025 | 39.50 | 42.13 | 38.00 | 39.15 | 39.15 | 2.22% | 397,660 |
| Oct 29, 2025 | 38.50 | 39.00 | 37.80 | 38.30 | 38.30 | -1.16% | 22,191 |
| Oct 28, 2025 | 39.51 | 40.69 | 38.50 | 38.75 | 38.75 | -1.70% | 42,040 |
| Oct 27, 2025 | 40.05 | 42.00 | 37.10 | 39.42 | 39.42 | -1.57% | 31,641 |
| Oct 24, 2025 | 40.52 | 40.80 | 40.00 | 40.05 | 40.05 | -1.69% | 33,921 |
| Oct 23, 2025 | 41.72 | 42.40 | 40.51 | 40.74 | 40.74 | -2.35% | 86,402 |
| Oct 22, 2025 | 44.00 | 45.50 | 41.00 | 41.72 | 41.72 | -4.09% | 212,648 |
| Oct 21, 2025 | 45.00 | 45.79 | 43.50 | 43.50 | 43.50 | -2.97% | 19,009 |
| Oct 20, 2025 | 45.00 | 45.94 | 43.50 | 44.83 | 44.83 | 0.49% | 26,199 |
| Oct 17, 2025 | 43.60 | 46.30 | 43.03 | 44.61 | 44.61 | 2.32% | 289,164 |
| Oct 16, 2025 | 42.98 | 45.40 | 42.35 | 43.60 | 43.60 | 3.20% | 195,987 |