Bannu Woollen Mills Limited (PSX:BNWM)
Pakistan
· Delayed Price · Currency is PKR 56.90
+1.38 (2.49%)
At close: Mar 6, 2026
Bannu Woollen Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.00 | 55.79 | 52.00 | 55.52 | 55.52 | 7.43% | 1,182 |
| Mar 4, 2026 | 51.56 | 55.90 | 51.00 | 51.68 | 51.68 | -4.53% | 758 |
| Mar 3, 2026 | 57.79 | 59.00 | 50.35 | 54.13 | 54.13 | -2.89% | 5,509 |
| Mar 2, 2026 | 55.71 | 60.97 | 55.71 | 55.74 | 55.74 | -9.95% | 15,319 |
| Feb 27, 2026 | 61.42 | 63.00 | 61.40 | 61.90 | 61.90 | -2.52% | 4,302 |
| Feb 26, 2026 | 61.89 | 63.75 | 60.50 | 63.50 | 63.50 | 5.36% | 4,284 |
| Feb 25, 2026 | 61.06 | 64.40 | 60.00 | 60.27 | 60.27 | -5.93% | 30,442 |
| Feb 24, 2026 | 60.12 | 67.84 | 55.50 | 64.07 | 64.07 | 3.89% | 83,294 |
| Feb 23, 2026 | 65.97 | 65.97 | 60.46 | 61.67 | 61.67 | -5.12% | 4,336 |
| Feb 20, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 1,954 |
| Feb 19, 2026 | 65.00 | 65.65 | 65.00 | 65.00 | 65.00 | - | 19,704 |
| Feb 18, 2026 | 63.10 | 66.60 | 63.10 | 65.00 | 65.00 | -0.90% | 7,296 |
| Feb 17, 2026 | 62.03 | 68.89 | 62.03 | 65.59 | 65.59 | 0.52% | 825 |
| Feb 16, 2026 | 68.29 | 68.29 | 65.05 | 65.25 | 65.25 | 1.54% | 13,817 |
| Feb 13, 2026 | 64.00 | 66.50 | 64.00 | 64.26 | 64.26 | 0.02% | 5,116 |
| Feb 12, 2026 | 66.15 | 68.50 | 64.00 | 64.25 | 64.25 | -3.34% | 7,530 |
| Feb 11, 2026 | 67.98 | 67.98 | 66.01 | 66.47 | 66.47 | -2.22% | 693 |
| Feb 10, 2026 | 66.65 | 68.00 | 66.65 | 67.98 | 67.98 | 1.06% | 3,826 |
| Feb 9, 2026 | 68.00 | 68.00 | 66.26 | 67.27 | 67.27 | 1.36% | 6,009 |
| Feb 6, 2026 | 68.13 | 69.00 | 65.06 | 66.37 | 66.37 | -3.83% | 11,489 |
| Feb 4, 2026 | 67.67 | 71.26 | 67.67 | 69.01 | 69.01 | -0.68% | 14,261 |
| Feb 3, 2026 | 67.95 | 72.90 | 67.00 | 69.48 | 69.48 | 4.84% | 83,665 |
| Feb 2, 2026 | 68.25 | 68.25 | 63.00 | 66.27 | 66.27 | -0.91% | 15,577 |
| Jan 30, 2026 | 64.00 | 69.05 | 60.15 | 66.88 | 66.88 | 1.63% | 26,021 |
| Jan 29, 2026 | 67.62 | 69.40 | 62.15 | 65.81 | 65.81 | -3.22% | 11,415 |
| Jan 28, 2026 | 67.35 | 68.02 | 67.35 | 68.00 | 68.00 | -0.04% | 3,862 |
| Jan 27, 2026 | 68.00 | 70.00 | 68.00 | 68.03 | 68.03 | -1.45% | 649 |
| Jan 26, 2026 | 67.37 | 69.97 | 67.29 | 69.03 | 69.03 | 1.89% | 11,055 |
| Jan 23, 2026 | 67.88 | 67.88 | 67.25 | 67.75 | 67.75 | 0.50% | 729 |
| Jan 22, 2026 | 67.86 | 67.86 | 67.07 | 67.41 | 67.41 | -0.71% | 594 |
| Jan 21, 2026 | 68.00 | 68.10 | 66.65 | 67.89 | 67.89 | -0.16% | 17,696 |
| Jan 20, 2026 | 69.59 | 69.59 | 67.71 | 68.00 | 68.00 | 0.61% | 11,692 |
| Jan 19, 2026 | 70.97 | 70.97 | 65.25 | 67.59 | 67.59 | -2.09% | 22,500 |
| Jan 16, 2026 | 70.46 | 71.99 | 68.00 | 69.03 | 69.03 | -0.03% | 8,571 |
| Jan 15, 2026 | 69.04 | 70.00 | 69.00 | 69.05 | 69.05 | -0.29% | 13,177 |
| Jan 14, 2026 | 69.51 | 70.99 | 69.01 | 69.25 | 69.25 | -1.77% | 11,232 |
| Jan 13, 2026 | 70.40 | 71.25 | 70.40 | 70.50 | 70.50 | 0.21% | 12,255 |
| Jan 12, 2026 | 69.32 | 72.75 | 68.68 | 70.35 | 70.35 | 1.19% | 21,748 |
| Jan 9, 2026 | 69.25 | 69.53 | 69.25 | 69.52 | 69.52 | -0.67% | 2,030 |
| Jan 8, 2026 | 69.29 | 71.81 | 69.29 | 69.99 | 69.99 | -1.39% | 6,085 |
| Jan 7, 2026 | 68.52 | 71.50 | 68.52 | 70.98 | 70.98 | 2.09% | 19,787 |
| Jan 6, 2026 | 72.00 | 72.00 | 69.00 | 69.53 | 69.53 | -0.66% | 10,987 |
| Jan 5, 2026 | 68.02 | 70.00 | 67.05 | 69.99 | 69.99 | 3.97% | 43,986 |
| Jan 2, 2026 | 68.25 | 69.90 | 66.80 | 67.32 | 67.32 | -2.49% | 15,886 |
| Jan 1, 2026 | 69.85 | 69.85 | 68.00 | 69.04 | 69.04 | 1.53% | 4,557 |
| Dec 31, 2025 | 69.30 | 69.30 | 67.17 | 68.00 | 68.00 | 1.34% | 8,587 |
| Dec 30, 2025 | 68.58 | 69.82 | 67.00 | 67.10 | 67.10 | -2.13% | 33,367 |
| Dec 29, 2025 | 69.35 | 69.35 | 68.01 | 68.56 | 68.56 | -0.70% | 17,244 |
| Dec 26, 2025 | 70.00 | 70.74 | 67.00 | 69.04 | 69.04 | -1.75% | 17,214 |
| Dec 24, 2025 | 70.01 | 70.79 | 69.70 | 70.27 | 70.27 | -0.26% | 9,039 |
| Dec 23, 2025 | 70.67 | 70.67 | 70.00 | 70.45 | 70.45 | -1.19% | 17,920 |
| Dec 22, 2025 | 71.22 | 71.39 | 70.40 | 71.30 | 71.30 | -0.18% | 15,567 |
| Dec 19, 2025 | 71.22 | 74.35 | 71.22 | 71.43 | 71.43 | -1.77% | 123,335 |
| Dec 18, 2025 | 73.20 | 74.72 | 72.31 | 72.72 | 72.72 | -2.24% | 146,211 |
| Dec 17, 2025 | 75.69 | 75.69 | 72.02 | 74.39 | 74.39 | 0.40% | 35,939 |
| Dec 16, 2025 | 76.49 | 76.90 | 73.60 | 74.09 | 74.09 | -0.70% | 54,346 |
| Dec 15, 2025 | 75.92 | 77.97 | 71.15 | 74.61 | 74.61 | -1.73% | 59,626 |
| Dec 12, 2025 | 76.79 | 76.79 | 74.01 | 75.92 | 75.92 | 0.24% | 17,989 |
| Dec 11, 2025 | 79.99 | 80.00 | 74.01 | 75.74 | 75.74 | -0.88% | 129,764 |
| Dec 10, 2025 | 76.50 | 79.59 | 75.30 | 76.41 | 76.41 | 1.91% | 329,891 |
| Dec 9, 2025 | 70.51 | 77.08 | 70.51 | 74.98 | 74.98 | 6.34% | 227,248 |
| Dec 8, 2025 | 72.55 | 73.95 | 70.00 | 70.51 | 70.51 | -2.77% | 95,339 |
| Dec 5, 2025 | 80.90 | 80.90 | 70.60 | 72.52 | 72.52 | -6.97% | 142,626 |
| Dec 4, 2025 | 77.00 | 80.93 | 75.04 | 77.95 | 77.95 | 4.79% | 565,688 |
| Dec 3, 2025 | 69.99 | 74.46 | 69.03 | 74.39 | 74.39 | 9.90% | 698,777 |
| Dec 2, 2025 | 62.50 | 67.74 | 60.81 | 67.69 | 67.69 | 9.92% | 202,688 |
| Dec 1, 2025 | 62.45 | 62.85 | 61.50 | 61.58 | 61.58 | 1.63% | 1,415 |
| Nov 28, 2025 | 61.06 | 62.98 | 60.11 | 60.59 | 60.59 | -1.08% | 1,759 |
| Nov 27, 2025 | 62.00 | 62.00 | 61.03 | 61.25 | 61.25 | -0.84% | 3,873 |
| Nov 26, 2025 | 61.30 | 62.48 | 61.02 | 61.77 | 61.77 | 0.87% | 2,197 |
| Nov 25, 2025 | 62.85 | 62.95 | 61.20 | 61.24 | 61.24 | -0.81% | 4,783 |
| Nov 24, 2025 | 61.31 | 62.97 | 61.31 | 61.74 | 61.74 | 0.41% | 2,293 |
| Nov 21, 2025 | 62.90 | 63.99 | 61.01 | 61.49 | 61.49 | -1.60% | 2,793 |
| Nov 20, 2025 | 62.05 | 63.69 | 62.05 | 62.49 | 62.49 | 0.03% | 10,879 |
| Nov 19, 2025 | 64.99 | 65.00 | 60.04 | 62.47 | 62.47 | -2.89% | 14,386 |
| Nov 18, 2025 | 67.01 | 67.31 | 61.16 | 64.33 | 64.33 | -3.67% | 6,538 |
| Nov 17, 2025 | 67.00 | 68.78 | 66.00 | 66.78 | 66.78 | -0.43% | 11,800 |
| Nov 14, 2025 | 69.75 | 72.00 | 65.60 | 67.07 | 67.07 | -2.75% | 29,784 |
| Nov 13, 2025 | 65.97 | 69.95 | 64.50 | 68.97 | 68.97 | 4.52% | 55,418 |
| Nov 12, 2025 | 63.76 | 68.00 | 62.67 | 65.99 | 65.99 | 6.49% | 43,736 |
| Nov 11, 2025 | 63.50 | 63.50 | 61.46 | 61.97 | 61.97 | -2.05% | 13,209 |
| Nov 10, 2025 | 61.53 | 63.50 | 60.01 | 63.27 | 63.27 | 2.35% | 13,123 |
| Nov 7, 2025 | 63.97 | 63.97 | 61.18 | 61.82 | 61.82 | -0.99% | 13,218 |
| Nov 6, 2025 | 63.90 | 63.90 | 61.20 | 62.44 | 62.44 | -0.08% | 1,586 |
| Nov 5, 2025 | 60.25 | 64.00 | 60.00 | 62.49 | 62.49 | -0.08% | 6,986 |
| Nov 4, 2025 | 63.00 | 63.40 | 62.12 | 62.54 | 62.54 | 0.69% | 6,316 |
| Nov 3, 2025 | 65.98 | 65.98 | 62.00 | 62.11 | 62.11 | -2.95% | 25,949 |
| Oct 31, 2025 | 62.03 | 64.99 | 62.03 | 64.00 | 64.00 | 1.60% | 8,785 |
| Oct 30, 2025 | 63.99 | 65.50 | 61.36 | 62.99 | 62.99 | -0.06% | 22,706 |
| Oct 29, 2025 | 65.00 | 66.00 | 63.00 | 63.03 | 63.03 | -2.28% | 4,156 |
| Oct 28, 2025 | 65.00 | 66.92 | 64.41 | 64.50 | 64.50 | -0.14% | 6,322 |
| Oct 27, 2025 | 64.02 | 64.59 | 62.26 | 64.59 | 64.59 | -0.31% | 16,052 |
| Oct 24, 2025 | 67.70 | 67.98 | 62.15 | 64.79 | 64.79 | -3.54% | 15,380 |
| Oct 23, 2025 | 69.95 | 69.95 | 65.01 | 67.17 | 67.17 | -0.37% | 1,636 |
| Oct 22, 2025 | 67.38 | 69.00 | 67.38 | 67.42 | 67.42 | 0.06% | 12,886 |
| Oct 21, 2025 | 69.45 | 69.45 | 67.02 | 67.38 | 67.38 | -1.09% | 18,119 |
| Oct 20, 2025 | 70.90 | 70.90 | 67.00 | 68.12 | 68.12 | 0.62% | 10,294 |
| Oct 17, 2025 | 67.25 | 70.00 | 67.25 | 67.70 | 67.70 | -3.08% | 6,870 |
| Oct 16, 2025 | 73.00 | 73.00 | 69.85 | 69.85 | 69.85 | -1.23% | 13,060 |
| Oct 15, 2025 | 67.17 | 73.88 | 67.00 | 70.72 | 70.72 | 5.30% | 64,984 |