The Bank of Khyber (PSX:BOK)
Pakistan
· Delayed Price · Currency is PKR 32.59
+0.64 (2.00%)
At close: Dec 5, 2025
The Bank of Khyber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 33.40 | 35.00 | 33.40 | 34.91 | 34.91 | 7.12% | 32,603 |
| Oct 13, 2025 | 32.90 | 34.00 | 32.51 | 32.59 | 32.59 | -6.70% | 38,176 |
| Oct 10, 2025 | 36.50 | 36.50 | 34.50 | 34.93 | 34.93 | -1.99% | 17,656 |
| Oct 9, 2025 | 35.86 | 37.00 | 35.15 | 35.64 | 35.64 | -0.47% | 47,139 |
| Oct 8, 2025 | 36.20 | 36.50 | 35.63 | 35.81 | 35.81 | -0.20% | 32,812 |
| Oct 7, 2025 | 35.98 | 36.00 | 34.50 | 35.88 | 35.88 | 0.36% | 129,939 |
| Oct 6, 2025 | 36.50 | 36.69 | 34.70 | 35.75 | 35.75 | -0.22% | 124,993 |
| Oct 3, 2025 | 38.04 | 38.04 | 33.40 | 35.83 | 35.83 | 0.70% | 143,818 |
| Oct 2, 2025 | 34.98 | 36.00 | 33.42 | 35.58 | 35.58 | 5.36% | 294,423 |
| Oct 1, 2025 | 35.14 | 35.63 | 32.15 | 33.77 | 33.77 | -2.82% | 132,232 |
| Sep 30, 2025 | 34.36 | 35.19 | 33.98 | 34.75 | 34.75 | 1.14% | 122,988 |
| Sep 29, 2025 | 34.66 | 35.95 | 34.00 | 34.36 | 34.36 | -0.81% | 55,591 |
| Sep 26, 2025 | 33.00 | 35.01 | 32.75 | 34.64 | 34.64 | 7.15% | 174,844 |
| Sep 25, 2025 | 33.50 | 33.75 | 32.31 | 32.33 | 32.33 | -0.52% | 40,534 |
| Sep 24, 2025 | 34.40 | 34.40 | 32.11 | 32.50 | 32.50 | -3.85% | 48,554 |
| Sep 23, 2025 | 34.80 | 35.74 | 33.41 | 33.80 | 33.80 | -2.34% | 131,432 |
| Sep 22, 2025 | 31.99 | 35.19 | 31.90 | 34.61 | 34.61 | 8.19% | 214,517 |
| Sep 19, 2025 | 31.58 | 32.04 | 31.00 | 31.99 | 31.99 | 9.82% | 324,357 |
| Sep 18, 2025 | 26.48 | 29.13 | 26.48 | 29.13 | 29.13 | 10.01% | 432,957 |
| Sep 17, 2025 | 25.22 | 26.60 | 25.22 | 26.48 | 26.48 | 3.44% | 108,951 |
| Sep 16, 2025 | 25.87 | 25.87 | 25.50 | 25.60 | 25.60 | -0.54% | 64,903 |
| Sep 15, 2025 | 25.07 | 25.80 | 25.07 | 25.74 | 25.74 | 0.39% | 38,401 |
| Sep 12, 2025 | 26.11 | 26.11 | 25.60 | 25.64 | 25.64 | -1.08% | 10,711 |
| Sep 11, 2025 | 25.52 | 26.00 | 25.50 | 25.92 | 25.92 | 0.43% | 42,701 |
| Sep 10, 2025 | 25.00 | 26.65 | 25.00 | 25.81 | 25.81 | -1.64% | 53,387 |
| Sep 9, 2025 | 25.98 | 26.48 | 25.98 | 26.24 | 26.24 | 1.00% | 44,004 |
| Sep 8, 2025 | 25.56 | 26.50 | 25.56 | 25.98 | 25.98 | 1.64% | 125,368 |
| Sep 5, 2025 | 25.49 | 25.98 | 23.10 | 25.56 | 25.56 | 2.04% | 131,563 |
| Sep 4, 2025 | 27.00 | 27.00 | 24.90 | 25.05 | 25.05 | -10.15% | 191,391 |
| Sep 3, 2025 | 27.00 | 27.99 | 27.00 | 27.88 | 26.38 | 4.77% | 276,091 |
| Sep 2, 2025 | 24.88 | 27.00 | 24.88 | 26.61 | 25.18 | 6.95% | 187,281 |
| Sep 1, 2025 | 25.80 | 25.80 | 23.30 | 24.88 | 23.54 | -3.60% | 224,878 |
| Aug 29, 2025 | 27.44 | 28.25 | 24.00 | 25.81 | 24.42 | -0.58% | 497,257 |
| Aug 28, 2025 | 25.90 | 25.96 | 25.30 | 25.96 | 24.56 | 10.00% | 664,384 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 22.33 | 10.02% | 256,316 |
| Aug 26, 2025 | 21.44 | 21.45 | 18.50 | 21.45 | 20.30 | 10.00% | 618,387 |
| Aug 25, 2025 | 17.82 | 19.50 | 17.82 | 19.50 | 18.45 | 9.98% | 603,829 |
| Aug 22, 2025 | 18.47 | 18.50 | 17.72 | 17.73 | 16.78 | -0.39% | 6,269 |
| Aug 21, 2025 | 17.75 | 17.95 | 17.75 | 17.80 | 16.84 | -1.11% | 6,045 |
| Aug 20, 2025 | 17.62 | 18.50 | 17.62 | 18.00 | 17.03 | -1.42% | 81,049 |
| Aug 19, 2025 | 17.96 | 18.85 | 17.60 | 18.26 | 17.28 | 3.46% | 58,045 |
| Aug 18, 2025 | 17.99 | 17.99 | 17.48 | 17.65 | 16.70 | - | 5,353 |
| Aug 15, 2025 | 18.00 | 18.00 | 17.64 | 17.65 | 16.70 | -1.94% | 8,778 |
| Aug 13, 2025 | 18.09 | 18.09 | 17.62 | 18.00 | 17.03 | 1.47% | 207,532 |
| Aug 12, 2025 | 17.71 | 17.96 | 17.71 | 17.74 | 16.79 | 0.17% | 6,140 |
| Aug 11, 2025 | 16.76 | 18.49 | 16.76 | 17.71 | 16.76 | -1.45% | 6,827 |
| Aug 8, 2025 | 18.89 | 18.89 | 16.52 | 17.97 | 17.00 | -1.05% | 16,450 |
| Aug 7, 2025 | 18.60 | 18.94 | 17.02 | 18.16 | 17.18 | 2.89% | 27,379 |
| Aug 6, 2025 | 17.59 | 18.49 | 17.59 | 17.65 | 16.70 | -0.28% | 7,918 |
| Aug 5, 2025 | 17.70 | 18.50 | 17.68 | 17.70 | 16.75 | -0.51% | 30,406 |
| Aug 4, 2025 | 17.66 | 17.99 | 17.65 | 17.79 | 16.83 | 1.02% | 14,836 |
| Aug 1, 2025 | 17.70 | 18.10 | 17.55 | 17.61 | 16.66 | -0.51% | 7,424 |
| Jul 31, 2025 | 18.00 | 18.40 | 17.40 | 17.70 | 16.75 | 1.03% | 30,819 |
| Jul 30, 2025 | 18.00 | 18.00 | 17.42 | 17.52 | 16.58 | 4.04% | 6,214 |
| Jul 29, 2025 | 18.50 | 18.50 | 16.40 | 16.84 | 15.93 | -6.44% | 12,540 |
| Jul 28, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 17.03 | -1.42% | 1,174 |
| Jul 25, 2025 | 18.89 | 18.89 | 18.00 | 18.26 | 17.28 | 1.00% | 818 |
| Jul 24, 2025 | 18.10 | 18.35 | 17.81 | 18.08 | 17.11 | 0.39% | 43,488 |
| Jul 23, 2025 | 18.00 | 18.43 | 17.90 | 18.01 | 17.04 | 0.06% | 109,780 |
| Jul 22, 2025 | 17.81 | 19.00 | 17.81 | 18.00 | 17.03 | -0.39% | 60,783 |
| Jul 21, 2025 | 18.00 | 18.11 | 17.76 | 18.07 | 17.10 | 1.23% | 7,549 |
| Jul 18, 2025 | 17.80 | 18.28 | 17.75 | 17.85 | 16.89 | -0.11% | 4,467 |