Bannu Woollen Mills Limited (PSX:BNWM)
Pakistan
· Delayed Price · Currency is PKR 72.52
-5.43 (-6.97%)
At close: Dec 5, 2025
Bannu Woollen Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 66.20 | 70.00 | 66.20 | 67.16 | 67.16 | 1.45% | 9,900 |
| Oct 13, 2025 | 68.00 | 68.50 | 65.11 | 66.20 | 66.20 | -2.90% | 11,213 |
| Oct 10, 2025 | 68.99 | 70.00 | 67.20 | 68.18 | 68.18 | -1.19% | 26,154 |
| Oct 9, 2025 | 70.20 | 70.20 | 67.22 | 69.00 | 69.00 | -0.50% | 22,900 |
| Oct 8, 2025 | 70.70 | 71.50 | 69.06 | 69.35 | 69.35 | -0.91% | 3,526 |
| Oct 7, 2025 | 69.00 | 71.50 | 65.16 | 69.99 | 69.99 | -0.81% | 16,322 |
| Oct 6, 2025 | 71.09 | 71.32 | 69.00 | 70.56 | 70.56 | 1.13% | 38,402 |
| Oct 3, 2025 | 70.10 | 70.15 | 69.00 | 69.77 | 69.77 | -0.40% | 43,223 |
| Oct 2, 2025 | 71.49 | 71.49 | 69.50 | 70.05 | 70.05 | -1.34% | 61,600 |
| Oct 1, 2025 | 73.38 | 73.38 | 70.00 | 71.00 | 71.00 | -0.15% | 22,954 |
| Sep 30, 2025 | 72.00 | 72.40 | 70.65 | 71.11 | 71.11 | -0.48% | 60,917 |
| Sep 29, 2025 | 71.80 | 72.45 | 70.10 | 71.45 | 71.45 | -0.10% | 23,988 |
| Sep 26, 2025 | 74.80 | 74.80 | 70.00 | 71.52 | 71.52 | -2.00% | 44,969 |
| Sep 25, 2025 | 75.96 | 75.96 | 71.98 | 72.98 | 72.98 | -2.72% | 101,823 |
| Sep 24, 2025 | 75.99 | 75.99 | 75.00 | 75.02 | 75.02 | -0.12% | 25,249 |
| Sep 23, 2025 | 76.50 | 76.80 | 74.90 | 75.11 | 75.11 | -0.74% | 48,806 |
| Sep 22, 2025 | 76.03 | 77.50 | 75.22 | 75.67 | 75.67 | -0.47% | 18,459 |
| Sep 19, 2025 | 76.05 | 77.88 | 76.00 | 76.03 | 76.03 | -0.85% | 29,640 |
| Sep 18, 2025 | 79.50 | 79.50 | 76.00 | 76.68 | 76.68 | 0.72% | 61,737 |
| Sep 17, 2025 | 76.00 | 76.40 | 75.06 | 76.13 | 76.13 | -0.70% | 20,322 |
| Sep 16, 2025 | 76.80 | 76.90 | 75.50 | 76.67 | 76.67 | 0.59% | 24,419 |
| Sep 15, 2025 | 76.70 | 77.46 | 75.00 | 76.22 | 76.22 | 0.26% | 24,013 |
| Sep 12, 2025 | 78.00 | 78.00 | 75.00 | 76.02 | 76.02 | -1.35% | 19,978 |
| Sep 11, 2025 | 77.00 | 78.70 | 76.99 | 77.06 | 77.06 | 0.05% | 46,425 |
| Sep 10, 2025 | 77.80 | 77.80 | 77.00 | 77.02 | 77.02 | 0.13% | 15,078 |
| Sep 9, 2025 | 77.14 | 78.00 | 76.20 | 76.92 | 76.92 | -0.29% | 72,150 |
| Sep 8, 2025 | 77.77 | 77.77 | 75.50 | 77.14 | 77.14 | -0.09% | 25,692 |
| Sep 5, 2025 | 78.60 | 78.60 | 75.98 | 77.21 | 77.21 | -0.68% | 63,758 |
| Sep 4, 2025 | 79.00 | 79.00 | 77.20 | 77.74 | 77.74 | -0.37% | 40,118 |
| Sep 3, 2025 | 80.49 | 80.50 | 77.10 | 78.03 | 78.03 | -1.50% | 42,896 |
| Sep 2, 2025 | 80.00 | 82.99 | 77.00 | 79.22 | 79.22 | -0.90% | 164,001 |
| Sep 1, 2025 | 76.00 | 83.15 | 71.15 | 79.94 | 79.94 | 5.75% | 176,593 |
| Aug 29, 2025 | 75.99 | 76.68 | 74.00 | 75.59 | 75.59 | 1.20% | 55,364 |
| Aug 28, 2025 | 78.00 | 78.00 | 68.89 | 74.69 | 74.69 | -2.42% | 119,389 |
| Aug 27, 2025 | 78.50 | 78.50 | 76.00 | 76.54 | 76.54 | -0.46% | 14,015 |
| Aug 26, 2025 | 79.80 | 79.80 | 76.36 | 76.89 | 76.89 | 0.69% | 17,538 |
| Aug 25, 2025 | 79.99 | 80.50 | 74.15 | 76.36 | 76.36 | -3.51% | 87,623 |
| Aug 22, 2025 | 82.00 | 82.00 | 78.60 | 79.14 | 79.14 | 0.74% | 40,626 |
| Aug 21, 2025 | 79.99 | 82.10 | 78.00 | 78.56 | 78.56 | -0.01% | 96,710 |
| Aug 20, 2025 | 80.00 | 80.49 | 78.10 | 78.57 | 78.57 | -0.53% | 64,832 |
| Aug 19, 2025 | 83.00 | 83.98 | 77.15 | 78.99 | 78.99 | -4.05% | 102,102 |
| Aug 18, 2025 | 82.75 | 86.00 | 82.01 | 82.32 | 82.32 | 2.43% | 200,669 |
| Aug 15, 2025 | 77.65 | 84.35 | 77.00 | 80.37 | 80.37 | 3.50% | 179,989 |
| Aug 13, 2025 | 79.00 | 79.70 | 77.15 | 77.65 | 77.65 | -2.19% | 64,416 |
| Aug 12, 2025 | 81.59 | 82.98 | 78.51 | 79.39 | 79.39 | -2.70% | 162,780 |
| Aug 11, 2025 | 85.50 | 87.50 | 79.16 | 81.59 | 81.59 | -4.29% | 476,748 |
| Aug 8, 2025 | 78.99 | 85.26 | 77.55 | 85.25 | 85.25 | 9.99% | 922,009 |
| Aug 7, 2025 | 70.00 | 77.53 | 70.00 | 77.51 | 77.51 | 9.97% | 280,259 |
| Aug 6, 2025 | 72.99 | 73.00 | 69.10 | 70.48 | 70.48 | -2.31% | 63,818 |
| Aug 5, 2025 | 74.49 | 74.49 | 71.16 | 72.15 | 72.15 | 1.49% | 74,636 |
| Aug 4, 2025 | 74.10 | 75.68 | 70.01 | 71.09 | 71.09 | -5.49% | 234,564 |
| Aug 1, 2025 | 72.52 | 78.00 | 72.52 | 75.22 | 75.22 | -1.96% | 48,304 |
| Jul 31, 2025 | 78.00 | 79.90 | 76.50 | 76.72 | 76.72 | 0.09% | 49,086 |
| Jul 30, 2025 | 80.35 | 80.99 | 73.15 | 76.65 | 76.65 | -4.58% | 196,971 |
| Jul 29, 2025 | 84.77 | 84.77 | 78.01 | 80.33 | 80.33 | -2.55% | 87,929 |
| Jul 28, 2025 | 82.77 | 86.00 | 81.13 | 82.43 | 82.43 | 1.60% | 221,397 |
| Jul 25, 2025 | 83.90 | 84.20 | 80.00 | 81.13 | 81.13 | -2.59% | 65,536 |
| Jul 24, 2025 | 88.86 | 88.86 | 83.00 | 83.29 | 83.29 | -3.47% | 154,677 |
| Jul 23, 2025 | 85.10 | 89.00 | 80.00 | 86.28 | 86.28 | -1.07% | 370,452 |
| Jul 22, 2025 | 87.99 | 91.89 | 84.51 | 87.21 | 87.21 | -0.16% | 807,369 |
| Jul 21, 2025 | 88.88 | 89.00 | 85.25 | 87.35 | 87.35 | -0.17% | 274,067 |
| Jul 18, 2025 | 90.00 | 91.00 | 85.00 | 87.50 | 87.50 | -0.53% | 329,138 |