Bunny's Limited (PSX:BNL)
Pakistan
· Delayed Price · Currency is PKR 8.67
-0.36 (-3.99%)
At close: Mar 6, 2026
Bunny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.99 | 8.99 | 8.51 | 8.67 | 8.67 | -3.99% | 406,412 |
| Mar 5, 2026 | 8.68 | 9.10 | 8.60 | 9.03 | 9.03 | 4.03% | 635,995 |
| Mar 4, 2026 | 8.80 | 8.82 | 8.53 | 8.68 | 8.68 | 0.46% | 374,174 |
| Mar 3, 2026 | 8.50 | 8.90 | 8.00 | 8.64 | 8.64 | -1.26% | 853,869 |
| Mar 2, 2026 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | -10.26% | 1,850,633 |
| Feb 27, 2026 | 9.11 | 9.97 | 9.00 | 9.75 | 9.75 | 1.35% | 1,943,924 |
| Feb 26, 2026 | 8.60 | 9.62 | 8.40 | 9.62 | 9.62 | 11.60% | 14,496,230 |
| Feb 25, 2026 | 8.70 | 8.97 | 8.49 | 8.62 | 8.62 | 1.53% | 1,601,767 |
| Feb 24, 2026 | 9.40 | 9.40 | 8.31 | 8.49 | 8.49 | -8.51% | 2,128,219 |
| Feb 23, 2026 | 9.79 | 9.90 | 9.17 | 9.28 | 9.28 | -5.02% | 707,624 |
| Feb 20, 2026 | 9.75 | 10.04 | 9.50 | 9.77 | 9.77 | -2.30% | 2,101,003 |
| Feb 19, 2026 | 10.63 | 10.63 | 9.90 | 10.00 | 10.00 | -4.40% | 1,034,276 |
| Feb 18, 2026 | 10.25 | 10.65 | 10.09 | 10.46 | 10.46 | 3.16% | 1,505,105 |
| Feb 17, 2026 | 10.10 | 10.37 | 10.00 | 10.14 | 10.14 | -0.78% | 1,926,504 |
| Feb 16, 2026 | 10.43 | 10.50 | 10.05 | 10.22 | 10.22 | -2.11% | 1,357,997 |
| Feb 13, 2026 | 10.51 | 10.51 | 10.20 | 10.44 | 10.44 | 0.10% | 1,607,297 |
| Feb 12, 2026 | 10.63 | 10.93 | 10.15 | 10.43 | 10.43 | -1.04% | 4,202,042 |
| Feb 11, 2026 | 10.74 | 10.74 | 10.40 | 10.54 | 10.54 | -1.68% | 2,283,376 |
| Feb 10, 2026 | 10.99 | 11.04 | 10.70 | 10.72 | 10.72 | -2.46% | 1,193,157 |
| Feb 9, 2026 | 11.28 | 11.28 | 10.89 | 10.99 | 10.99 | -1.35% | 1,520,977 |
| Feb 6, 2026 | 11.30 | 11.50 | 11.00 | 11.14 | 11.14 | -1.24% | 2,383,792 |
| Feb 4, 2026 | 11.19 | 11.69 | 11.00 | 11.28 | 11.28 | 4.25% | 10,130,000 |
| Feb 3, 2026 | 10.68 | 11.10 | 10.50 | 10.82 | 10.82 | 2.08% | 3,413,888 |
| Feb 2, 2026 | 10.55 | 10.69 | 10.52 | 10.60 | 10.60 | 0.76% | 1,848,322 |
| Jan 30, 2026 | 10.54 | 10.66 | 10.50 | 10.52 | 10.52 | -0.19% | 2,065,152 |
| Jan 29, 2026 | 10.80 | 10.90 | 10.38 | 10.54 | 10.54 | -2.50% | 4,492,601 |
| Jan 28, 2026 | 11.05 | 11.12 | 10.78 | 10.81 | 10.81 | -1.73% | 8,113,816 |
| Jan 27, 2026 | 11.36 | 11.36 | 10.97 | 11.00 | 11.00 | -3.17% | 9,491,415 |
| Jan 26, 2026 | 11.50 | 11.53 | 11.25 | 11.36 | 11.36 | -0.79% | 2,545,754 |
| Jan 23, 2026 | 11.65 | 11.65 | 11.41 | 11.45 | 11.45 | -1.29% | 1,567,047 |
| Jan 22, 2026 | 11.51 | 11.66 | 11.45 | 11.60 | 11.60 | 0.78% | 3,800,407 |
| Jan 21, 2026 | 11.50 | 11.74 | 11.48 | 11.51 | 11.51 | -0.43% | 3,866,524 |
| Jan 20, 2026 | 11.67 | 11.84 | 11.50 | 11.56 | 11.56 | -0.94% | 1,938,194 |
| Jan 19, 2026 | 12.07 | 12.11 | 11.45 | 11.67 | 11.67 | -1.93% | 14,845,430 |
| Jan 16, 2026 | 12.42 | 12.45 | 11.75 | 11.90 | 11.90 | -2.62% | 22,507,860 |
| Jan 15, 2026 | 11.13 | 12.22 | 10.91 | 12.22 | 12.22 | 9.99% | 21,661,240 |
| Jan 14, 2026 | 11.50 | 11.62 | 10.95 | 11.11 | 11.11 | -3.39% | 6,378,366 |
| Jan 13, 2026 | 11.49 | 11.65 | 11.29 | 11.50 | 11.50 | 0.09% | 7,013,712 |
| Jan 12, 2026 | 11.83 | 11.89 | 11.40 | 11.49 | 11.49 | -1.96% | 5,881,561 |
| Jan 9, 2026 | 11.70 | 11.84 | 11.61 | 11.72 | 11.72 | -0.09% | 2,790,918 |
| Jan 8, 2026 | 11.99 | 12.10 | 11.69 | 11.73 | 11.73 | -1.43% | 11,747,610 |
| Jan 7, 2026 | 11.77 | 12.12 | 11.75 | 11.90 | 11.90 | 1.10% | 13,743,030 |
| Jan 6, 2026 | 12.17 | 12.17 | 11.70 | 11.77 | 11.77 | -2.00% | 7,109,489 |
| Jan 5, 2026 | 12.30 | 12.30 | 11.99 | 12.01 | 12.01 | -1.48% | 18,072,130 |
| Jan 2, 2026 | 12.27 | 12.40 | 12.15 | 12.19 | 12.19 | -0.16% | 11,798,680 |
| Jan 1, 2026 | 12.30 | 12.40 | 12.20 | 12.21 | 12.21 | 0.25% | 4,165,407 |
| Dec 31, 2025 | 12.22 | 12.34 | 12.15 | 12.18 | 12.18 | -0.33% | 4,663,598 |
| Dec 30, 2025 | 12.30 | 12.50 | 12.18 | 12.22 | 12.22 | -0.24% | 7,697,773 |
| Dec 29, 2025 | 12.41 | 13.05 | 12.17 | 12.25 | 12.25 | -0.57% | 13,722,910 |
| Dec 26, 2025 | 12.31 | 12.69 | 12.30 | 12.32 | 12.32 | 0.08% | 7,748,188 |
| Dec 24, 2025 | 12.11 | 12.80 | 12.00 | 12.31 | 12.31 | 1.82% | 13,807,940 |
| Dec 23, 2025 | 12.32 | 12.55 | 12.05 | 12.09 | 12.09 | -1.87% | 6,951,922 |
| Dec 22, 2025 | 12.56 | 12.60 | 12.21 | 12.32 | 12.32 | -1.60% | 2,547,630 |
| Dec 19, 2025 | 12.50 | 12.66 | 12.42 | 12.52 | 12.52 | 0.16% | 3,052,708 |
| Dec 18, 2025 | 12.58 | 12.72 | 12.44 | 12.50 | 12.50 | -0.24% | 6,711,958 |
| Dec 17, 2025 | 12.88 | 13.02 | 12.48 | 12.53 | 12.53 | -2.57% | 16,018,780 |
| Dec 16, 2025 | 13.73 | 13.74 | 12.79 | 12.86 | 12.86 | -5.23% | 19,497,730 |
| Dec 15, 2025 | 13.44 | 14.15 | 13.16 | 13.57 | 13.57 | 2.03% | 29,006,230 |
| Dec 12, 2025 | 13.11 | 13.71 | 13.11 | 13.30 | 13.30 | 1.68% | 19,971,090 |
| Dec 11, 2025 | 13.25 | 13.29 | 12.96 | 13.08 | 13.08 | -1.88% | 11,068,100 |
| Dec 10, 2025 | 14.20 | 14.20 | 13.27 | 13.33 | 13.33 | -6.26% | 32,398,850 |
| Dec 9, 2025 | 14.51 | 15.08 | 14.17 | 14.22 | 14.22 | 0.49% | 62,063,760 |
| Dec 8, 2025 | 13.59 | 14.15 | 13.12 | 14.15 | 14.15 | 10.07% | 51,954,770 |
| Dec 5, 2025 | 13.30 | 13.39 | 12.70 | 12.86 | 12.86 | -2.95% | 20,293,590 |
| Dec 4, 2025 | 12.50 | 13.50 | 12.36 | 13.25 | 13.25 | 5.17% | 19,264,230 |
| Dec 3, 2025 | 12.81 | 12.90 | 12.40 | 12.60 | 12.60 | -1.32% | 5,482,580 |
| Dec 2, 2025 | 13.59 | 13.59 | 12.65 | 12.76 | 12.76 | -5.26% | 12,745,680 |
| Dec 1, 2025 | 13.40 | 13.74 | 13.38 | 13.47 | 13.47 | 0.57% | 4,293,770 |
| Nov 28, 2025 | 13.94 | 13.94 | 13.30 | 13.40 | 13.40 | -1.77% | 8,314,060 |
| Nov 27, 2025 | 13.22 | 14.30 | 13.01 | 13.64 | 13.64 | 3.25% | 34,837,220 |
| Nov 26, 2025 | 13.70 | 13.70 | 13.01 | 13.21 | 13.21 | -3.29% | 9,488,500 |
| Nov 25, 2025 | 13.80 | 13.85 | 13.51 | 13.66 | 13.66 | -0.49% | 3,191,670 |
| Nov 24, 2025 | 13.80 | 13.87 | 13.60 | 13.73 | 13.73 | -0.82% | 2,013,050 |
| Nov 21, 2025 | 14.20 | 14.20 | 13.76 | 13.84 | 13.84 | 0.20% | 4,802,500 |
| Nov 20, 2025 | 13.61 | 14.39 | 13.52 | 13.81 | 13.81 | 1.47% | 10,417,860 |
| Nov 19, 2025 | 13.51 | 14.52 | 13.50 | 13.61 | 13.61 | 3.13% | 40,172,140 |
| Nov 18, 2025 | 12.10 | 13.20 | 11.97 | 13.20 | 13.20 | 10.00% | 22,009,040 |
| Nov 17, 2025 | 12.00 | 12.20 | 11.91 | 12.00 | 12.00 | 0.26% | 2,393,280 |
| Nov 14, 2025 | 11.81 | 12.10 | 11.78 | 11.97 | 11.97 | 1.63% | 3,793,640 |
| Nov 13, 2025 | 11.90 | 12.15 | 11.70 | 11.78 | 11.78 | 0.74% | 12,426,150 |
| Nov 12, 2025 | 11.70 | 12.03 | 11.60 | 11.69 | 11.69 | 0.54% | 6,094,570 |
| Nov 11, 2025 | 11.75 | 11.80 | 11.50 | 11.63 | 11.63 | -0.08% | 4,644,520 |
| Nov 10, 2025 | 11.80 | 12.78 | 11.57 | 11.64 | 11.64 | 0.15% | 28,376,480 |
| Nov 7, 2025 | 11.74 | 12.25 | 11.53 | 11.62 | 11.62 | -1.01% | 13,248,730 |
| Nov 6, 2025 | 12.40 | 12.40 | 11.41 | 11.74 | 11.74 | -4.46% | 9,590,540 |
| Nov 5, 2025 | 12.38 | 12.55 | 12.10 | 12.28 | 12.28 | -0.69% | 1,561,350 |
| Nov 4, 2025 | 12.88 | 12.90 | 12.33 | 12.37 | 12.37 | -3.95% | 4,413,090 |
| Nov 3, 2025 | 13.28 | 13.40 | 12.60 | 12.88 | 12.88 | -3.04% | 5,202,130 |
| Oct 31, 2025 | 13.10 | 14.00 | 13.10 | 13.28 | 13.28 | 2.46% | 22,378,450 |
| Oct 30, 2025 | 11.90 | 12.96 | 11.74 | 12.96 | 12.96 | 10.00% | 10,435,310 |
| Oct 29, 2025 | 11.89 | 11.98 | 11.65 | 11.78 | 11.78 | -0.36% | 2,786,210 |
| Oct 28, 2025 | 11.89 | 12.30 | 11.80 | 11.83 | 11.83 | 0.36% | 3,749,420 |
| Oct 27, 2025 | 11.78 | 12.15 | 11.60 | 11.78 | 11.78 | 0.93% | 3,325,650 |
| Oct 24, 2025 | 11.99 | 11.99 | 11.22 | 11.67 | 11.67 | -1.96% | 3,706,300 |
| Oct 23, 2025 | 12.02 | 12.14 | 11.90 | 11.91 | 11.91 | -0.96% | 5,753,090 |
| Oct 22, 2025 | 12.22 | 12.31 | 11.94 | 12.02 | 12.02 | -2.41% | 7,777,550 |
| Oct 21, 2025 | 12.57 | 12.60 | 12.20 | 12.32 | 12.32 | -0.72% | 3,594,940 |
| Oct 20, 2025 | 12.31 | 12.60 | 12.10 | 12.41 | 12.41 | 2.01% | 5,817,660 |
| Oct 17, 2025 | 12.48 | 12.80 | 12.05 | 12.16 | 12.16 | -2.21% | 10,112,490 |
| Oct 16, 2025 | 12.20 | 13.15 | 12.19 | 12.44 | 12.44 | 2.10% | 19,709,200 |