Bunny's Limited (PSX:BNL)
Pakistan
· Delayed Price · Currency is PKR 128.56
-3.91 (-2.95%)
At close: Dec 5, 2025
Bunny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.98 | 133.90 | 127.00 | 128.56 | 128.56 | -2.95% | 2,029,359 |
| Dec 4, 2025 | 125.00 | 134.98 | 123.60 | 132.47 | 132.47 | 5.17% | 1,926,423 |
| Dec 3, 2025 | 128.10 | 129.00 | 123.95 | 125.96 | 125.96 | -1.32% | 548,258 |
| Dec 2, 2025 | 135.89 | 135.89 | 126.50 | 127.64 | 127.64 | -5.26% | 1,274,568 |
| Dec 1, 2025 | 134.01 | 137.44 | 133.75 | 134.72 | 134.72 | 0.57% | 429,377 |
| Nov 28, 2025 | 139.39 | 139.39 | 133.00 | 133.96 | 133.96 | -1.77% | 831,406 |
| Nov 27, 2025 | 132.20 | 143.00 | 130.11 | 136.38 | 136.38 | 3.25% | 3,483,722 |
| Nov 26, 2025 | 137.00 | 137.00 | 130.05 | 132.09 | 132.09 | -3.29% | 948,850 |
| Nov 25, 2025 | 138.00 | 138.50 | 135.10 | 136.59 | 136.59 | -0.49% | 319,167 |
| Nov 24, 2025 | 138.01 | 138.70 | 136.00 | 137.26 | 137.26 | -0.82% | 201,305 |
| Nov 21, 2025 | 141.95 | 141.95 | 137.56 | 138.39 | 138.39 | 0.20% | 480,250 |
| Nov 20, 2025 | 136.12 | 143.90 | 135.22 | 138.12 | 138.12 | 1.47% | 1,041,786 |
| Nov 19, 2025 | 135.13 | 145.19 | 135.00 | 136.12 | 136.12 | 3.13% | 4,017,214 |
| Nov 18, 2025 | 121.00 | 131.99 | 119.70 | 131.99 | 131.99 | 10.00% | 2,200,904 |
| Nov 17, 2025 | 120.00 | 121.95 | 119.07 | 119.99 | 119.99 | 0.26% | 239,328 |
| Nov 14, 2025 | 118.10 | 121.00 | 117.80 | 119.68 | 119.68 | 1.63% | 379,364 |
| Nov 13, 2025 | 118.95 | 121.50 | 117.00 | 117.76 | 117.76 | 0.74% | 1,242,615 |
| Nov 12, 2025 | 117.00 | 120.25 | 116.00 | 116.89 | 116.89 | 0.54% | 609,457 |
| Nov 11, 2025 | 117.50 | 118.00 | 115.00 | 116.26 | 116.26 | -0.08% | 464,452 |
| Nov 10, 2025 | 118.00 | 127.79 | 115.70 | 116.35 | 116.35 | 0.15% | 2,837,648 |
| Nov 7, 2025 | 117.35 | 122.50 | 115.25 | 116.17 | 116.17 | -1.01% | 1,324,873 |
| Nov 6, 2025 | 123.95 | 123.95 | 114.10 | 117.35 | 117.35 | -4.46% | 959,054 |
| Nov 5, 2025 | 123.75 | 125.50 | 121.00 | 122.83 | 122.83 | -0.69% | 156,135 |
| Nov 4, 2025 | 128.76 | 129.00 | 123.26 | 123.68 | 123.68 | -3.95% | 441,309 |
| Nov 3, 2025 | 132.80 | 133.97 | 126.01 | 128.76 | 128.76 | -3.04% | 520,213 |
| Oct 31, 2025 | 131.00 | 140.00 | 131.00 | 132.80 | 132.80 | 2.46% | 2,237,845 |
| Oct 30, 2025 | 118.95 | 129.61 | 117.35 | 129.61 | 129.61 | 10.00% | 1,043,531 |
| Oct 29, 2025 | 118.90 | 119.75 | 116.50 | 117.83 | 117.83 | -0.36% | 278,621 |
| Oct 28, 2025 | 118.90 | 123.00 | 118.00 | 118.25 | 118.25 | 0.36% | 374,942 |
| Oct 27, 2025 | 117.75 | 121.47 | 116.00 | 117.82 | 117.82 | 0.93% | 332,565 |
| Oct 24, 2025 | 119.89 | 119.89 | 112.16 | 116.74 | 116.74 | -1.96% | 370,630 |
| Oct 23, 2025 | 120.24 | 121.44 | 118.99 | 119.07 | 119.07 | -0.96% | 575,309 |
| Oct 22, 2025 | 122.22 | 123.10 | 119.40 | 120.23 | 120.23 | -2.41% | 777,755 |
| Oct 21, 2025 | 125.65 | 126.04 | 122.00 | 123.20 | 123.20 | -0.72% | 359,494 |
| Oct 20, 2025 | 123.06 | 126.00 | 120.99 | 124.09 | 124.09 | 2.01% | 581,766 |
| Oct 17, 2025 | 124.75 | 128.00 | 120.50 | 121.64 | 121.64 | -2.21% | 1,011,249 |
| Oct 16, 2025 | 122.00 | 131.50 | 121.85 | 124.39 | 124.39 | 2.10% | 1,970,920 |
| Oct 15, 2025 | 123.04 | 123.94 | 121.60 | 121.83 | 121.83 | -0.37% | 247,931 |
| Oct 14, 2025 | 123.93 | 124.49 | 120.90 | 122.28 | 122.28 | 1.64% | 724,644 |
| Oct 13, 2025 | 120.00 | 123.99 | 119.50 | 120.31 | 120.31 | -0.02% | 470,550 |
| Oct 10, 2025 | 122.00 | 129.01 | 119.90 | 120.34 | 120.34 | -2.45% | 1,217,695 |
| Oct 9, 2025 | 124.24 | 128.00 | 120.12 | 123.36 | 123.36 | -0.06% | 734,448 |
| Oct 8, 2025 | 133.40 | 134.73 | 122.00 | 123.44 | 123.44 | -6.72% | 1,870,439 |
| Oct 7, 2025 | 133.90 | 143.25 | 131.00 | 132.33 | 132.33 | 0.89% | 3,790,366 |
| Oct 6, 2025 | 121.94 | 131.16 | 120.00 | 131.16 | 131.16 | 10.00% | 1,508,257 |
| Oct 3, 2025 | 121.99 | 124.97 | 118.05 | 119.24 | 119.24 | -1.99% | 1,347,356 |
| Oct 2, 2025 | 124.50 | 124.50 | 120.00 | 121.66 | 121.66 | -1.73% | 650,455 |
| Oct 1, 2025 | 121.50 | 126.00 | 120.00 | 123.80 | 123.80 | 1.88% | 1,044,809 |
| Sep 30, 2025 | 124.98 | 124.98 | 121.10 | 121.51 | 121.51 | -1.24% | 1,126,337 |
| Sep 29, 2025 | 122.80 | 127.99 | 120.01 | 123.03 | 123.03 | 1.38% | 1,681,729 |
| Sep 26, 2025 | 120.00 | 128.00 | 120.00 | 121.36 | 121.36 | 0.74% | 2,114,240 |
| Sep 25, 2025 | 126.55 | 129.60 | 119.25 | 120.47 | 120.47 | -5.28% | 2,059,054 |
| Sep 24, 2025 | 139.80 | 139.80 | 127.00 | 127.18 | 127.18 | -8.76% | 2,532,993 |
| Sep 23, 2025 | 142.12 | 147.00 | 138.40 | 139.39 | 139.39 | -1.92% | 2,306,925 |
| Sep 22, 2025 | 140.46 | 146.99 | 139.10 | 142.12 | 142.12 | 1.18% | 1,041,101 |
| Sep 19, 2025 | 141.00 | 142.00 | 132.00 | 140.46 | 140.46 | -2.51% | 2,125,223 |
| Sep 18, 2025 | 161.15 | 163.90 | 144.08 | 144.08 | 144.08 | -10.00% | 5,978,991 |
| Sep 17, 2025 | 155.27 | 170.73 | 155.27 | 160.09 | 160.09 | 3.14% | 2,604,475 |
| Sep 16, 2025 | 150.00 | 156.20 | 144.99 | 155.21 | 155.21 | 3.58% | 3,368,536 |
| Sep 15, 2025 | 140.24 | 151.90 | 140.00 | 149.84 | 149.84 | 6.85% | 3,958,765 |
| Sep 12, 2025 | 140.87 | 144.00 | 140.00 | 140.24 | 140.24 | -0.45% | 1,237,506 |
| Sep 11, 2025 | 135.98 | 144.89 | 126.01 | 140.88 | 140.88 | 3.13% | 7,461,777 |
| Sep 10, 2025 | 132.00 | 136.60 | 132.00 | 136.60 | 136.60 | 10.00% | 2,010,739 |
| Sep 9, 2025 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | 10.00% | 2,005,714 |
| Sep 8, 2025 | 110.99 | 116.00 | 110.50 | 112.89 | 112.89 | 2.65% | 3,138,413 |
| Sep 5, 2025 | 109.00 | 112.24 | 108.15 | 109.98 | 109.98 | 1.71% | 3,094,666 |
| Sep 4, 2025 | 110.90 | 113.95 | 106.01 | 108.13 | 108.13 | 0.14% | 7,199,854 |
| Sep 3, 2025 | 104.45 | 107.98 | 101.70 | 107.98 | 107.98 | 10.00% | 1,766,413 |
| Sep 2, 2025 | 89.98 | 98.16 | 88.00 | 98.16 | 98.16 | 10.00% | 3,284,737 |
| Sep 1, 2025 | 91.95 | 94.64 | 88.00 | 89.24 | 89.24 | -1.13% | 2,493,087 |
| Aug 29, 2025 | 93.00 | 93.80 | 89.91 | 90.26 | 90.26 | -4.14% | 1,932,349 |
| Aug 28, 2025 | 97.88 | 97.88 | 93.80 | 94.16 | 94.16 | -4.24% | 4,345,137 |
| Aug 27, 2025 | 98.60 | 103.99 | 95.60 | 98.33 | 98.33 | 0.43% | 4,096,657 |
| Aug 26, 2025 | 99.00 | 104.50 | 88.46 | 97.91 | 97.91 | -0.39% | 7,838,569 |
| Aug 25, 2025 | 98.02 | 102.75 | 96.00 | 98.29 | 98.29 | -1.79% | 2,315,377 |
| Aug 22, 2025 | 108.00 | 108.00 | 98.00 | 100.08 | 100.08 | -7.54% | 6,284,638 |
| Aug 21, 2025 | 112.50 | 115.25 | 107.34 | 108.24 | 108.24 | -3.53% | 3,633,834 |
| Aug 20, 2025 | 117.00 | 120.01 | 109.50 | 112.20 | 112.20 | -3.19% | 8,989,542 |
| Aug 19, 2025 | 124.47 | 135.74 | 115.06 | 115.90 | 115.90 | -6.08% | 7,564,319 |
| Aug 18, 2025 | 133.89 | 133.89 | 122.25 | 123.40 | 123.40 | -7.97% | 2,865,331 |
| Aug 15, 2025 | 145.00 | 145.00 | 131.35 | 134.09 | 134.09 | -8.12% | 4,764,418 |
| Aug 13, 2025 | 155.50 | 157.25 | 143.00 | 145.94 | 145.94 | -5.39% | 3,847,602 |
| Aug 12, 2025 | 141.00 | 154.26 | 139.50 | 154.26 | 154.26 | 10.00% | 4,138,112 |
| Aug 11, 2025 | 139.60 | 148.48 | 135.05 | 140.24 | 140.24 | 1.30% | 5,148,890 |
| Aug 8, 2025 | 138.44 | 138.44 | 136.89 | 138.44 | 138.44 | 10.00% | 3,230,300 |
| Aug 7, 2025 | 117.98 | 125.85 | 110.11 | 125.85 | 125.85 | 10.00% | 8,600,115 |
| Aug 6, 2025 | 105.45 | 114.41 | 105.00 | 114.41 | 114.41 | 10.00% | 3,140,342 |
| Aug 5, 2025 | 101.10 | 106.00 | 101.10 | 104.01 | 104.01 | 3.87% | 2,594,439 |
| Aug 4, 2025 | 100.02 | 107.43 | 93.10 | 100.13 | 100.13 | -2.08% | 7,585,781 |
| Aug 1, 2025 | 113.01 | 113.01 | 101.65 | 102.26 | 102.26 | -8.89% | 5,164,433 |
| Jul 31, 2025 | 113.00 | 115.49 | 103.00 | 112.24 | 112.24 | 0.68% | 4,490,205 |
| Jul 30, 2025 | 114.87 | 119.10 | 108.50 | 111.48 | 111.48 | -4.23% | 6,744,693 |
| Jul 29, 2025 | 129.00 | 132.50 | 116.09 | 116.40 | 116.40 | -9.76% | 3,865,699 |
| Jul 28, 2025 | 137.90 | 137.90 | 119.57 | 128.99 | 128.99 | 2.90% | 3,857,838 |
| Jul 25, 2025 | 114.00 | 125.36 | 108.00 | 125.36 | 125.36 | 10.00% | 5,997,665 |
| Jul 24, 2025 | 126.97 | 126.97 | 112.50 | 113.96 | 113.96 | -1.27% | 4,732,305 |
| Jul 23, 2025 | 104.90 | 115.43 | 102.03 | 115.43 | 115.43 | 10.00% | 4,721,893 |
| Jul 22, 2025 | 102.00 | 109.75 | 100.50 | 104.94 | 104.94 | -3.27% | 6,289,403 |
| Jul 21, 2025 | 110.00 | 118.97 | 108.49 | 108.49 | 108.49 | -10.00% | 7,528,525 |
| Jul 18, 2025 | 110.00 | 120.54 | 105.20 | 120.54 | 120.54 | 10.00% | 4,785,894 |