Bannu Woollen Mills Limited (PSX:BNWM)
Pakistan
· Delayed Price · Currency is PKR 68.43
-0.89 (-1.28%)
At close: Apr 27, 2026
Bannu Woollen Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 68.35 | 71.80 | 68.00 | 68.43 | 68.43 | -1.28% | 11,170 |
| Apr 24, 2026 | 69.65 | 73.51 | 68.00 | 69.32 | 69.32 | -0.97% | 120,414 |
| Apr 23, 2026 | 65.13 | 72.00 | 65.13 | 70.00 | 70.00 | 3.09% | 68,988 |
| Apr 22, 2026 | 66.39 | 71.50 | 63.50 | 67.90 | 67.90 | 4.46% | 88,732 |
| Apr 21, 2026 | 63.20 | 66.44 | 63.20 | 65.00 | 65.00 | -0.64% | 1,934 |
| Apr 20, 2026 | 66.00 | 66.00 | 61.16 | 65.42 | 65.42 | -2.39% | 2,096 |
| Apr 17, 2026 | 65.00 | 67.20 | 65.00 | 67.02 | 67.02 | 2.79% | 7,907 |
| Apr 16, 2026 | 66.02 | 66.45 | 64.00 | 65.20 | 65.20 | -1.21% | 14,097 |
| Apr 15, 2026 | 67.86 | 68.00 | 65.00 | 66.00 | 66.00 | 1.34% | 6,946 |
| Apr 14, 2026 | 62.00 | 67.95 | 62.00 | 65.13 | 65.13 | 0.66% | 8,185 |
| Apr 13, 2026 | 67.52 | 67.52 | 62.35 | 64.70 | 64.70 | -4.18% | 5,978 |
| Apr 10, 2026 | 67.87 | 69.00 | 66.00 | 67.52 | 67.52 | 1.40% | 5,921 |
| Apr 9, 2026 | 67.50 | 67.88 | 66.12 | 66.59 | 66.59 | -1.91% | 2,718 |
| Apr 8, 2026 | 64.14 | 68.49 | 64.14 | 67.89 | 67.89 | 2.55% | 4,367 |
| Apr 7, 2026 | 60.40 | 67.00 | 60.40 | 66.20 | 66.20 | 3.53% | 12,247 |
| Apr 6, 2026 | 61.27 | 64.89 | 61.27 | 63.94 | 63.94 | - | 355 |
| Apr 3, 2026 | 62.95 | 67.90 | 60.61 | 63.94 | 63.94 | -0.09% | 7,197 |
| Apr 2, 2026 | 64.95 | 65.80 | 63.80 | 64.00 | 64.00 | -4.48% | 7,205 |
| Apr 1, 2026 | 59.02 | 67.00 | 59.02 | 67.00 | 67.00 | 8.06% | 19,646 |
| Mar 31, 2026 | 56.95 | 62.76 | 56.95 | 62.00 | 62.00 | 8.68% | 40,118 |
| Mar 30, 2026 | 62.48 | 62.48 | 56.50 | 57.05 | 57.05 | -6.01% | 3,037 |
| Mar 27, 2026 | 62.49 | 65.00 | 58.00 | 60.70 | 60.70 | -0.26% | 7,785 |
| Mar 26, 2026 | 57.99 | 63.30 | 54.00 | 60.86 | 60.86 | 5.39% | 22,661 |
| Mar 25, 2026 | 58.00 | 58.00 | 52.56 | 57.75 | 57.75 | 3.03% | 6,162 |
| Mar 24, 2026 | 51.61 | 57.48 | 51.61 | 56.05 | 56.05 | -1.79% | 1,310 |
| Mar 19, 2026 | 53.11 | 57.60 | 52.50 | 57.07 | 57.07 | 9.00% | 17,595 |
| Mar 18, 2026 | 57.57 | 57.57 | 50.00 | 52.36 | 52.36 | - | 330 |
| Mar 17, 2026 | 56.94 | 56.94 | 52.00 | 52.36 | 52.36 | - | 212 |
| Mar 16, 2026 | 51.00 | 53.94 | 51.00 | 52.36 | 52.36 | - | 236 |
| Mar 13, 2026 | 52.99 | 53.10 | 52.99 | 52.36 | 52.36 | - | 138 |
| Mar 12, 2026 | 54.50 | 54.59 | 50.11 | 52.36 | 52.36 | - | 180 |
| Mar 11, 2026 | 52.50 | 54.94 | 52.15 | 52.36 | 52.36 | -0.30% | 5,485 |
| Mar 10, 2026 | 51.74 | 56.00 | 51.74 | 52.52 | 52.52 | 2.56% | 1,252 |
| Mar 9, 2026 | 51.50 | 52.00 | 51.21 | 51.21 | 51.21 | -10.00% | 11,989 |
| Mar 6, 2026 | 57.99 | 57.99 | 53.13 | 56.90 | 56.90 | 2.49% | 2,041 |
| 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 |