Bawany Air Products Limited (PSX:BAPL)
Pakistan
· Delayed Price · Currency is PKR 42.53
-1.84 (-4.15%)
At close: Dec 5, 2025
Bawany Air Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 41.80 | 43.80 | 41.80 | 42.25 | 42.25 | -0.07% | 59,083 |
| Oct 14, 2025 | 42.00 | 43.97 | 41.68 | 42.28 | 42.28 | 1.51% | 44,588 |
| Oct 13, 2025 | 43.70 | 45.00 | 40.80 | 41.65 | 41.65 | -4.71% | 71,032 |
| Oct 10, 2025 | 45.70 | 46.50 | 43.11 | 43.71 | 43.71 | -3.08% | 83,209 |
| Oct 9, 2025 | 43.90 | 48.25 | 43.50 | 45.10 | 45.10 | 2.83% | 413,662 |
| Oct 8, 2025 | 44.93 | 46.50 | 43.10 | 43.86 | 43.86 | -2.38% | 51,273 |
| Oct 7, 2025 | 46.21 | 46.69 | 44.63 | 44.93 | 44.93 | -2.69% | 255,595 |
| Oct 6, 2025 | 46.01 | 47.40 | 46.01 | 46.17 | 46.17 | -0.56% | 13,068 |
| Oct 3, 2025 | 47.30 | 47.40 | 46.05 | 46.43 | 46.43 | -1.34% | 14,977 |
| Oct 2, 2025 | 47.11 | 47.98 | 46.51 | 47.06 | 47.06 | -1.65% | 70,418 |
| Oct 1, 2025 | 47.31 | 48.50 | 47.20 | 47.85 | 47.85 | 1.23% | 44,527 |
| Sep 30, 2025 | 48.75 | 49.10 | 46.70 | 47.27 | 47.27 | -1.38% | 135,528 |
| Sep 29, 2025 | 47.51 | 49.50 | 47.51 | 47.93 | 47.93 | -0.42% | 36,856 |
| Sep 26, 2025 | 47.64 | 49.97 | 47.00 | 48.13 | 48.13 | 1.03% | 246,109 |
| Sep 25, 2025 | 48.25 | 48.25 | 47.01 | 47.64 | 47.64 | -0.02% | 41,481 |
| Sep 24, 2025 | 48.49 | 48.50 | 47.52 | 47.65 | 47.65 | -0.60% | 38,994 |
| Sep 23, 2025 | 49.50 | 50.00 | 43.98 | 47.94 | 47.94 | -1.90% | 165,182 |
| Sep 22, 2025 | 48.60 | 49.48 | 48.01 | 48.87 | 48.87 | 0.60% | 105,863 |
| Sep 19, 2025 | 48.35 | 49.90 | 48.10 | 48.58 | 48.58 | 0.50% | 131,973 |
| Sep 18, 2025 | 50.80 | 50.80 | 48.00 | 48.34 | 48.34 | -4.95% | 373,799 |
| Sep 17, 2025 | 59.90 | 62.11 | 50.81 | 50.86 | 50.86 | -9.92% | 1,708,959 |
| Sep 16, 2025 | 53.51 | 56.46 | 53.51 | 56.46 | 56.46 | 9.99% | 449,850 |
| Sep 15, 2025 | 46.00 | 51.33 | 45.00 | 51.33 | 51.33 | 10.01% | 687,486 |
| Sep 12, 2025 | 48.02 | 48.93 | 46.00 | 46.66 | 46.66 | -1.75% | 41,169 |
| Sep 11, 2025 | 48.00 | 49.90 | 47.07 | 47.49 | 47.49 | -0.54% | 65,203 |
| Sep 10, 2025 | 48.02 | 48.49 | 47.05 | 47.75 | 47.75 | -1.14% | 21,343 |
| Sep 9, 2025 | 49.40 | 49.40 | 47.26 | 48.30 | 48.30 | -0.84% | 11,528 |
| Sep 8, 2025 | 50.47 | 50.50 | 48.02 | 48.71 | 48.71 | -1.36% | 48,280 |
| Sep 5, 2025 | 49.89 | 50.90 | 49.21 | 49.38 | 49.38 | 0.73% | 96,723 |
| Sep 4, 2025 | 49.80 | 50.49 | 49.00 | 49.02 | 49.02 | -0.08% | 53,534 |
| Sep 3, 2025 | 49.10 | 50.25 | 47.05 | 49.06 | 49.06 | - | 95,889 |
| Sep 2, 2025 | 49.91 | 49.97 | 49.00 | 49.06 | 49.06 | -1.80% | 27,531 |
| Sep 1, 2025 | 48.96 | 50.68 | 46.11 | 49.96 | 49.96 | 1.83% | 78,517 |
| Aug 29, 2025 | 49.90 | 50.80 | 49.00 | 49.06 | 49.06 | -0.26% | 74,231 |
| Aug 28, 2025 | 49.95 | 51.83 | 49.13 | 49.19 | 49.19 | -0.30% | 59,786 |
| Aug 27, 2025 | 49.90 | 50.50 | 49.00 | 49.34 | 49.34 | 0.35% | 92,857 |
| Aug 26, 2025 | 50.60 | 50.99 | 49.01 | 49.17 | 49.17 | -2.65% | 146,667 |
| Aug 25, 2025 | 56.75 | 56.90 | 49.50 | 50.51 | 50.51 | -6.64% | 1,049,201 |
| Aug 22, 2025 | 49.75 | 54.10 | 49.05 | 54.10 | 54.10 | 10.00% | 1,211,019 |
| Aug 21, 2025 | 49.00 | 50.69 | 48.00 | 49.18 | 49.18 | -1.70% | 121,570 |
| Aug 20, 2025 | 49.51 | 51.00 | 49.01 | 50.03 | 50.03 | 0.12% | 168,482 |
| Aug 19, 2025 | 50.50 | 52.00 | 49.31 | 49.97 | 49.97 | -0.14% | 58,314 |
| Aug 18, 2025 | 50.09 | 50.50 | 49.29 | 50.04 | 50.04 | -0.10% | 21,537 |
| Aug 15, 2025 | 50.98 | 50.98 | 49.21 | 50.09 | 50.09 | -1.05% | 23,444 |
| Aug 13, 2025 | 50.97 | 51.47 | 50.12 | 50.62 | 50.62 | -0.32% | 16,523 |
| Aug 12, 2025 | 51.80 | 51.90 | 50.20 | 50.78 | 50.78 | -0.76% | 59,673 |
| Aug 11, 2025 | 51.00 | 55.10 | 49.10 | 51.17 | 51.17 | 2.16% | 1,374,963 |
| Aug 8, 2025 | 51.00 | 53.00 | 49.50 | 50.09 | 50.09 | -0.32% | 203,665 |
| Aug 7, 2025 | 52.65 | 55.00 | 49.50 | 50.25 | 50.25 | -4.49% | 875,809 |
| Aug 6, 2025 | 64.03 | 64.03 | 52.39 | 52.61 | 52.61 | -9.62% | 1,787,053 |
| Aug 5, 2025 | 53.00 | 58.21 | 51.02 | 58.21 | 58.21 | 10.00% | 596,647 |
| Aug 4, 2025 | 48.97 | 52.92 | 47.60 | 52.92 | 52.92 | 10.00% | 788,600 |
| Aug 1, 2025 | 50.98 | 51.00 | 47.60 | 48.11 | 48.11 | -5.70% | 65,891 |
| Jul 31, 2025 | 50.50 | 52.70 | 49.90 | 51.02 | 51.02 | 5.20% | 563,421 |
| Jul 30, 2025 | 43.50 | 48.50 | 43.50 | 48.50 | 48.50 | 10.00% | 619,123 |
| Jul 29, 2025 | 43.11 | 44.96 | 43.11 | 44.09 | 44.09 | -0.05% | 72,847 |
| Jul 28, 2025 | 44.89 | 44.98 | 43.00 | 44.11 | 44.11 | -0.07% | 91,287 |
| Jul 25, 2025 | 51.39 | 51.39 | 43.50 | 44.14 | 44.14 | -5.52% | 999,543 |
| Jul 24, 2025 | 42.02 | 46.72 | 42.00 | 46.72 | 46.72 | 10.01% | 383,592 |
| Jul 23, 2025 | 42.80 | 43.50 | 42.01 | 42.47 | 42.47 | -1.00% | 16,300 |
| Jul 22, 2025 | 42.02 | 43.98 | 41.10 | 42.90 | 42.90 | - | 29,444 |
| Jul 21, 2025 | 44.60 | 44.60 | 42.90 | 42.90 | 42.90 | -2.41% | 23,681 |
| Jul 18, 2025 | 45.10 | 45.50 | 43.70 | 43.96 | 43.96 | -1.90% | 15,513 |