The Bank of Khyber (PSX:BOK)
Pakistan
· Delayed Price · Currency is PKR 34.90
+0.40 (1.16%)
At close: Mar 6, 2026
The Bank of Khyber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.00 | 35.78 | 34.00 | 34.50 | 34.50 | 3.60% | 9,277 |
| Mar 4, 2026 | 32.97 | 33.97 | 31.64 | 33.30 | 33.30 | 1.00% | 4,399 |
| Mar 3, 2026 | 31.00 | 33.47 | 27.60 | 32.97 | 32.97 | 7.60% | 15,634 |
| Mar 2, 2026 | 32.00 | 34.95 | 30.62 | 30.64 | 30.64 | -9.94% | 22,861 |
| Feb 27, 2026 | 35.69 | 35.70 | 33.50 | 34.02 | 34.02 | 2.29% | 1,561 |
| Feb 26, 2026 | 34.99 | 34.99 | 33.00 | 33.26 | 33.26 | -2.72% | 2,563 |
| Feb 25, 2026 | 36.31 | 36.31 | 31.10 | 34.19 | 34.19 | 3.54% | 28,798 |
| Feb 24, 2026 | 30.77 | 36.97 | 30.77 | 33.02 | 33.02 | -3.14% | 12,089 |
| Feb 23, 2026 | 34.21 | 35.00 | 34.00 | 34.09 | 34.09 | -5.23% | 5,377 |
| Feb 20, 2026 | 37.89 | 37.89 | 33.31 | 35.97 | 35.97 | -0.94% | 6,766 |
| Feb 19, 2026 | 36.99 | 36.99 | 36.00 | 36.31 | 36.31 | -2.76% | 6,677 |
| Feb 18, 2026 | 35.50 | 37.83 | 35.05 | 37.34 | 37.34 | 3.49% | 8,135 |
| Feb 17, 2026 | 36.50 | 37.48 | 35.10 | 36.08 | 36.08 | -1.15% | 3,543 |
| Feb 16, 2026 | 37.50 | 38.00 | 36.50 | 36.50 | 36.50 | -3.26% | 15,920 |
| Feb 13, 2026 | 38.00 | 39.00 | 37.51 | 37.73 | 37.73 | -0.11% | 7,769 |
| Feb 12, 2026 | 37.88 | 38.40 | 37.73 | 37.77 | 37.77 | -0.29% | 16,437 |
| Feb 11, 2026 | 37.97 | 38.98 | 37.77 | 37.88 | 37.88 | -2.22% | 7,699 |
| Feb 10, 2026 | 37.50 | 39.48 | 37.50 | 38.74 | 38.74 | 2.11% | 6,648 |
| Feb 9, 2026 | 41.39 | 41.39 | 35.10 | 37.94 | 37.94 | -1.45% | 5,394 |
| Feb 6, 2026 | 39.00 | 39.00 | 37.20 | 38.50 | 38.50 | 0.84% | 61,975 |
| Feb 4, 2026 | 38.78 | 38.78 | 38.00 | 38.18 | 38.18 | -0.18% | 6,709 |
| Feb 3, 2026 | 38.95 | 38.95 | 37.70 | 38.25 | 38.25 | 0.42% | 3,497 |
| Feb 2, 2026 | 38.80 | 38.80 | 37.01 | 38.09 | 38.09 | 1.79% | 30,324 |
| Jan 30, 2026 | 34.26 | 39.50 | 34.25 | 37.42 | 37.42 | -0.40% | 20,346 |
| Jan 29, 2026 | 38.00 | 38.00 | 37.50 | 37.57 | 37.57 | -1.13% | 27,466 |
| Jan 28, 2026 | 39.00 | 39.00 | 37.61 | 38.00 | 38.00 | -1.20% | 5,514 |
| Jan 27, 2026 | 38.00 | 39.00 | 37.53 | 38.46 | 38.46 | 1.32% | 13,549 |
| Jan 26, 2026 | 37.80 | 38.40 | 37.60 | 37.96 | 37.96 | 1.17% | 12,385 |
| Jan 23, 2026 | 37.50 | 38.63 | 37.49 | 37.52 | 37.52 | -1.73% | 10,428 |
| Jan 22, 2026 | 38.90 | 38.90 | 38.06 | 38.18 | 38.18 | -0.21% | 6,755 |
| Jan 21, 2026 | 37.50 | 39.11 | 37.02 | 38.26 | 38.26 | -0.62% | 44,150 |
| Jan 20, 2026 | 38.28 | 39.10 | 37.84 | 38.50 | 38.50 | 0.57% | 21,383 |
| Jan 19, 2026 | 37.53 | 39.00 | 37.00 | 38.28 | 38.28 | 2.00% | 41,123 |
| Jan 16, 2026 | 37.95 | 38.50 | 36.50 | 37.53 | 37.53 | 2.51% | 103,118 |
| Jan 15, 2026 | 41.00 | 41.00 | 36.45 | 36.61 | 36.61 | -9.60% | 359,500 |
| Jan 14, 2026 | 45.00 | 45.90 | 40.25 | 40.50 | 40.50 | -6.81% | 162,518 |
| Jan 13, 2026 | 41.50 | 43.46 | 41.50 | 43.46 | 43.46 | 10.00% | 308,861 |
| Jan 12, 2026 | 36.90 | 39.51 | 36.10 | 39.51 | 39.51 | 9.99% | 104,441 |
| Jan 9, 2026 | 37.00 | 37.00 | 35.70 | 35.92 | 35.92 | -0.03% | 8,102 |
| Jan 8, 2026 | 37.10 | 37.10 | 34.00 | 35.93 | 35.93 | -2.20% | 33,126 |
| Jan 7, 2026 | 36.32 | 36.89 | 36.02 | 36.74 | 36.74 | 1.16% | 29,223 |
| Jan 6, 2026 | 37.03 | 37.03 | 36.20 | 36.32 | 36.32 | -0.52% | 12,913 |
| Jan 5, 2026 | 36.00 | 37.09 | 35.51 | 36.51 | 36.51 | 1.42% | 20,120 |
| Jan 2, 2026 | 34.26 | 37.00 | 34.26 | 36.00 | 36.00 | 3.00% | 47,825 |
| Jan 1, 2026 | 35.47 | 35.47 | 34.20 | 34.95 | 34.95 | 0.20% | 18,758 |
| Dec 31, 2025 | 33.99 | 36.00 | 33.65 | 34.88 | 34.88 | 2.62% | 23,933 |
| Dec 30, 2025 | 33.81 | 34.50 | 33.80 | 33.99 | 33.99 | 0.68% | 2,052 |
| Dec 29, 2025 | 34.00 | 36.15 | 32.62 | 33.76 | 33.76 | -0.38% | 23,052 |
| Dec 26, 2025 | 33.39 | 35.00 | 32.36 | 33.89 | 33.89 | 4.76% | 32,631 |
| Dec 24, 2025 | 33.00 | 33.00 | 32.33 | 32.35 | 32.35 | -1.34% | 2,617 |
| Dec 23, 2025 | 32.00 | 33.00 | 31.95 | 32.79 | 32.79 | 0.89% | 12,564 |
| Dec 22, 2025 | 33.13 | 33.13 | 32.20 | 32.50 | 32.50 | -1.90% | 1,659 |
| Dec 19, 2025 | 33.99 | 33.99 | 32.08 | 33.13 | 33.13 | 0.39% | 44,749 |
| Dec 18, 2025 | 33.00 | 33.49 | 32.50 | 33.00 | 33.00 | - | 28,655 |
| Dec 17, 2025 | 34.49 | 34.49 | 33.00 | 33.00 | 33.00 | 0.49% | 16,362 |
| Dec 16, 2025 | 32.21 | 33.99 | 31.75 | 32.84 | 32.84 | 1.96% | 25,760 |
| Dec 15, 2025 | 32.86 | 32.99 | 32.02 | 32.21 | 32.21 | -2.01% | 5,947 |
| Dec 12, 2025 | 32.14 | 33.99 | 32.04 | 32.87 | 32.87 | 1.61% | 18,559 |
| Dec 11, 2025 | 32.44 | 32.98 | 32.06 | 32.35 | 32.35 | -0.28% | 3,559 |
| Dec 10, 2025 | 32.25 | 33.35 | 32.25 | 32.44 | 32.44 | 0.34% | 20,838 |
| Dec 9, 2025 | 32.50 | 34.00 | 32.00 | 32.33 | 32.33 | -0.52% | 25,512 |
| Dec 8, 2025 | 33.00 | 33.15 | 31.00 | 32.50 | 32.50 | -0.28% | 11,399 |
| Dec 5, 2025 | 32.63 | 32.63 | 31.60 | 32.59 | 32.59 | 2.00% | 40,813 |
| Dec 4, 2025 | 32.10 | 32.47 | 31.90 | 31.95 | 31.95 | -1.08% | 15,008 |
| Dec 3, 2025 | 32.37 | 32.59 | 32.00 | 32.30 | 32.30 | -0.22% | 6,212 |
| Dec 2, 2025 | 32.99 | 32.99 | 31.01 | 32.37 | 32.37 | 0.78% | 24,059 |
| Dec 1, 2025 | 31.80 | 32.80 | 31.76 | 32.12 | 32.12 | -1.17% | 28,191 |
| Nov 28, 2025 | 32.00 | 33.99 | 31.63 | 32.50 | 32.50 | 1.56% | 31,971 |
| Nov 27, 2025 | 32.95 | 32.95 | 31.73 | 32.00 | 32.00 | 1.43% | 4,443 |
| Nov 26, 2025 | 32.85 | 32.98 | 31.55 | 31.55 | 31.55 | -3.81% | 13,066 |
| Nov 25, 2025 | 33.01 | 33.01 | 32.49 | 32.80 | 32.80 | -1.94% | 20,966 |
| Nov 24, 2025 | 31.05 | 34.00 | 31.05 | 33.45 | 33.45 | -0.89% | 36,708 |
| Nov 21, 2025 | 34.70 | 34.70 | 31.17 | 33.75 | 33.75 | -0.03% | 13,728 |
| Nov 20, 2025 | 33.93 | 34.00 | 32.12 | 33.76 | 33.76 | -0.50% | 1,364 |
| Nov 19, 2025 | 34.72 | 34.72 | 33.66 | 33.93 | 33.93 | 0.53% | 14,356 |
| Nov 18, 2025 | 34.00 | 34.00 | 33.29 | 33.75 | 33.75 | -0.76% | 4,224 |
| Nov 17, 2025 | 34.00 | 34.37 | 34.00 | 34.01 | 34.01 | 0.03% | 12,488 |
| Nov 14, 2025 | 34.00 | 34.45 | 33.18 | 34.00 | 34.00 | -0.56% | 15,231 |
| Nov 13, 2025 | 34.89 | 34.89 | 33.18 | 34.19 | 34.19 | 3.36% | 9,403 |
| Nov 12, 2025 | 33.00 | 34.49 | 32.11 | 33.08 | 33.08 | -0.27% | 30,249 |
| Nov 11, 2025 | 33.91 | 33.91 | 33.01 | 33.17 | 33.17 | -1.10% | 8,494 |
| Nov 10, 2025 | 33.00 | 33.99 | 33.00 | 33.54 | 33.54 | 0.12% | 18,253 |
| Nov 7, 2025 | 33.99 | 33.99 | 31.52 | 33.50 | 33.50 | -0.42% | 18,231 |
| Nov 6, 2025 | 32.50 | 33.80 | 32.27 | 33.64 | 33.64 | 0.33% | 15,000 |
| Nov 5, 2025 | 34.39 | 34.39 | 32.21 | 33.53 | 33.53 | 0.78% | 15,440 |
| Nov 4, 2025 | 33.71 | 34.71 | 33.11 | 33.27 | 33.27 | -1.28% | 11,286 |
| Nov 3, 2025 | 34.00 | 35.39 | 32.26 | 33.70 | 33.70 | 0.18% | 18,598 |
| Oct 31, 2025 | 35.00 | 36.30 | 31.05 | 33.64 | 33.64 | 0.18% | 20,025 |
| Oct 30, 2025 | 34.50 | 34.83 | 33.00 | 33.58 | 33.58 | -1.24% | 18,491 |
| Oct 29, 2025 | 34.00 | 34.96 | 33.26 | 34.00 | 34.00 | -1.11% | 29,370 |
| Oct 28, 2025 | 35.00 | 35.48 | 34.00 | 34.38 | 34.38 | -0.84% | 15,874 |
| Oct 27, 2025 | 33.05 | 35.00 | 33.05 | 34.67 | 34.67 | -0.12% | 20,494 |
| Oct 24, 2025 | 35.99 | 37.00 | 33.01 | 34.71 | 34.71 | -2.36% | 35,633 |
| Oct 23, 2025 | 35.35 | 36.05 | 35.21 | 35.55 | 35.55 | -0.86% | 117,976 |
| Oct 22, 2025 | 36.00 | 36.20 | 35.28 | 35.86 | 35.86 | -0.47% | 46,746 |
| Oct 21, 2025 | 36.00 | 36.57 | 35.30 | 36.03 | 36.03 | 1.75% | 221,289 |
| Oct 20, 2025 | 36.00 | 36.00 | 35.00 | 35.41 | 35.41 | 0.40% | 86,419 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.03 | 35.27 | 35.27 | -0.79% | 15,617 |
| Oct 16, 2025 | 36.00 | 36.15 | 35.31 | 35.55 | 35.55 | -0.36% | 42,657 |
| Oct 15, 2025 | 35.50 | 35.95 | 35.00 | 35.68 | 35.68 | 2.21% | 57,486 |