The Bank of Khyber (PSX:BOK)
Pakistan
· Delayed Price · Currency is PKR 33.72
-0.62 (-1.81%)
At close: Apr 28, 2026
The Bank of Khyber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.09 | 35.90 | 30.91 | 33.72 | 33.72 | -1.81% | 23,953 |
| Apr 27, 2026 | 33.51 | 35.99 | 33.51 | 34.34 | 34.34 | -2.86% | 9,512 |
| Apr 24, 2026 | 32.58 | 35.78 | 32.58 | 35.35 | 35.35 | -0.11% | 10,393 |
| Apr 23, 2026 | 33.03 | 36.49 | 33.03 | 35.39 | 35.39 | -0.23% | 3,781 |
| Apr 22, 2026 | 37.49 | 37.49 | 34.50 | 35.47 | 35.47 | 0.08% | 3,836 |
| Apr 21, 2026 | 37.33 | 37.33 | 32.10 | 35.44 | 35.44 | 0.65% | 17,319 |
| Apr 20, 2026 | 38.00 | 38.00 | 35.01 | 35.21 | 35.21 | -2.19% | 34,169 |
| Apr 17, 2026 | 35.98 | 36.26 | 34.64 | 36.00 | 36.00 | 2.51% | 6,213 |
| Apr 16, 2026 | 35.11 | 35.60 | 35.11 | 35.12 | 35.12 | -0.20% | 5,511 |
| Apr 15, 2026 | 35.10 | 35.91 | 34.01 | 35.19 | 35.19 | 1.94% | 12,936 |
| Apr 14, 2026 | 33.51 | 34.91 | 33.10 | 34.52 | 34.52 | 1.41% | 5,654 |
| Apr 13, 2026 | 34.79 | 34.79 | 33.88 | 34.04 | 34.04 | -2.69% | 27,151 |
| Apr 10, 2026 | 34.00 | 35.44 | 34.00 | 34.98 | 34.98 | 2.49% | 5,909 |
| Apr 9, 2026 | 35.49 | 35.49 | 34.00 | 34.13 | 34.13 | -2.32% | 3,155 |
| Apr 8, 2026 | 33.15 | 34.94 | 33.15 | 34.94 | 34.94 | 10.01% | 59,649 |
| Apr 7, 2026 | 33.30 | 33.30 | 31.32 | 31.76 | 31.76 | -2.22% | 526 |
| Apr 6, 2026 | 32.53 | 33.11 | 30.63 | 32.48 | 32.48 | -0.15% | 2,825 |
| Apr 3, 2026 | 31.01 | 32.98 | 29.75 | 32.53 | 32.53 | -0.37% | 3,356 |
| Apr 2, 2026 | 33.47 | 34.00 | 32.00 | 32.65 | 32.65 | -2.51% | 3,309 |
| Apr 1, 2026 | 33.10 | 35.10 | 30.57 | 33.49 | 33.49 | 4.36% | 34,058 |
| Mar 31, 2026 | 32.00 | 32.82 | 30.50 | 32.09 | 32.09 | 5.35% | 2,100 |
| Mar 30, 2026 | 32.69 | 32.95 | 30.01 | 30.46 | 30.46 | -6.79% | 4,896 |
| Mar 27, 2026 | 33.20 | 33.37 | 32.06 | 32.68 | 32.68 | - | 365 |
| Mar 26, 2026 | 33.00 | 33.84 | 32.51 | 32.68 | 32.68 | -3.48% | 1,145 |
| Mar 25, 2026 | 33.26 | 34.00 | 31.57 | 33.86 | 33.86 | 2.89% | 7,693 |
| Mar 24, 2026 | 34.00 | 34.20 | 32.87 | 32.91 | 32.91 | 0.92% | 18,188 |
| Mar 19, 2026 | 32.36 | 33.97 | 30.15 | 32.61 | 32.61 | -5.53% | 36,450 |
| Mar 18, 2026 | 34.98 | 34.99 | 34.50 | 34.52 | 32.82 | 0.15% | 42,288 |
| Mar 17, 2026 | 34.31 | 34.60 | 31.10 | 34.47 | 32.77 | 0.47% | 5,269 |
| Mar 16, 2026 | 35.70 | 35.70 | 34.00 | 34.31 | 32.62 | -0.20% | 1,942 |
| Mar 13, 2026 | 34.79 | 34.87 | 32.02 | 34.38 | 32.69 | 1.00% | 4,615 |
| Mar 12, 2026 | 35.98 | 35.98 | 33.02 | 34.04 | 32.36 | 0.09% | 2,303 |
| Mar 11, 2026 | 34.89 | 34.89 | 32.23 | 34.01 | 32.34 | -2.77% | 9,467 |
| Mar 10, 2026 | 38.00 | 38.00 | 33.08 | 34.98 | 33.26 | 1.22% | 3,616 |
| Mar 9, 2026 | 35.00 | 38.35 | 31.55 | 34.56 | 32.86 | -0.97% | 5,443 |
| Mar 6, 2026 | 34.43 | 35.70 | 32.53 | 34.90 | 33.18 | 1.16% | 3,807 |
| Mar 5, 2026 | 34.00 | 35.78 | 34.00 | 34.50 | 32.80 | 3.60% | 9,277 |
| Mar 4, 2026 | 32.97 | 33.97 | 31.64 | 33.30 | 31.66 | 1.00% | 4,399 |
| Mar 3, 2026 | 31.00 | 33.47 | 27.60 | 32.97 | 31.35 | 7.60% | 15,634 |
| Mar 2, 2026 | 32.00 | 34.95 | 30.62 | 30.64 | 29.13 | -9.94% | 22,861 |
| Feb 27, 2026 | 35.69 | 35.70 | 33.50 | 34.02 | 32.34 | 2.29% | 1,561 |
| Feb 26, 2026 | 34.99 | 34.99 | 33.00 | 33.26 | 31.62 | -2.72% | 2,563 |
| Feb 25, 2026 | 36.31 | 36.31 | 31.10 | 34.19 | 32.51 | 3.54% | 28,798 |
| Feb 24, 2026 | 30.77 | 36.97 | 30.77 | 33.02 | 31.39 | -3.14% | 12,089 |
| Feb 23, 2026 | 34.21 | 35.00 | 34.00 | 34.09 | 32.41 | -5.23% | 5,377 |
| Feb 20, 2026 | 37.89 | 37.89 | 33.31 | 35.97 | 34.20 | -0.94% | 6,766 |
| Feb 19, 2026 | 36.99 | 36.99 | 36.00 | 36.31 | 34.52 | -2.76% | 6,677 |
| Feb 18, 2026 | 35.50 | 37.83 | 35.05 | 37.34 | 35.50 | 3.49% | 8,135 |
| Feb 17, 2026 | 36.50 | 37.48 | 35.10 | 36.08 | 34.30 | -1.15% | 3,543 |
| Feb 16, 2026 | 37.50 | 38.00 | 36.50 | 36.50 | 34.70 | -3.26% | 15,920 |
| Feb 13, 2026 | 38.00 | 39.00 | 37.51 | 37.73 | 35.87 | -0.11% | 7,769 |
| Feb 12, 2026 | 37.88 | 38.40 | 37.73 | 37.77 | 35.91 | -0.29% | 16,437 |
| Feb 11, 2026 | 37.97 | 38.98 | 37.77 | 37.88 | 36.01 | -2.22% | 7,699 |
| Feb 10, 2026 | 37.50 | 39.48 | 37.50 | 38.74 | 36.83 | 2.11% | 6,648 |
| Feb 9, 2026 | 41.39 | 41.39 | 35.10 | 37.94 | 36.07 | -1.45% | 5,394 |
| Feb 6, 2026 | 39.00 | 39.00 | 37.20 | 38.50 | 36.60 | 0.84% | 61,975 |
| Feb 4, 2026 | 38.78 | 38.78 | 38.00 | 38.18 | 36.30 | -0.18% | 6,709 |
| Feb 3, 2026 | 38.95 | 38.95 | 37.70 | 38.25 | 36.37 | 0.42% | 3,497 |
| Feb 2, 2026 | 38.80 | 38.80 | 37.01 | 38.09 | 36.21 | 1.79% | 30,324 |
| Jan 30, 2026 | 34.26 | 39.50 | 34.25 | 37.42 | 35.58 | -0.40% | 20,346 |
| Jan 29, 2026 | 38.00 | 38.00 | 37.50 | 37.57 | 35.72 | -1.13% | 27,466 |
| Jan 28, 2026 | 39.00 | 39.00 | 37.61 | 38.00 | 36.13 | -1.20% | 5,514 |
| Jan 27, 2026 | 38.00 | 39.00 | 37.53 | 38.46 | 36.57 | 1.32% | 13,549 |
| Jan 26, 2026 | 37.80 | 38.40 | 37.60 | 37.96 | 36.09 | 1.17% | 12,385 |
| Jan 23, 2026 | 37.50 | 38.63 | 37.49 | 37.52 | 35.67 | -1.73% | 10,428 |
| Jan 22, 2026 | 38.90 | 38.90 | 38.06 | 38.18 | 36.30 | -0.21% | 6,755 |
| Jan 21, 2026 | 37.50 | 39.11 | 37.02 | 38.26 | 36.38 | -0.62% | 44,150 |
| Jan 20, 2026 | 38.28 | 39.10 | 37.84 | 38.50 | 36.60 | 0.57% | 21,383 |
| Jan 19, 2026 | 37.53 | 39.00 | 37.00 | 38.28 | 36.39 | 2.00% | 41,123 |
| Jan 16, 2026 | 37.95 | 38.50 | 36.50 | 37.53 | 35.68 | 2.51% | 103,118 |
| Jan 15, 2026 | 41.00 | 41.00 | 36.45 | 36.61 | 34.81 | -9.60% | 359,500 |
| Jan 14, 2026 | 45.00 | 45.90 | 40.25 | 40.50 | 38.51 | -6.81% | 162,518 |
| Jan 13, 2026 | 41.50 | 43.46 | 41.50 | 43.46 | 41.32 | 10.00% | 308,861 |
| Jan 12, 2026 | 36.90 | 39.51 | 36.10 | 39.51 | 37.56 | 9.99% | 104,441 |
| Jan 9, 2026 | 37.00 | 37.00 | 35.70 | 35.92 | 34.15 | -0.03% | 8,102 |
| Jan 8, 2026 | 37.10 | 37.10 | 34.00 | 35.93 | 34.16 | -2.20% | 33,126 |
| Jan 7, 2026 | 36.32 | 36.89 | 36.02 | 36.74 | 34.93 | 1.16% | 29,223 |
| Jan 6, 2026 | 37.03 | 37.03 | 36.20 | 36.32 | 34.53 | -0.52% | 12,913 |
| Jan 5, 2026 | 36.00 | 37.09 | 35.51 | 36.51 | 34.71 | 1.42% | 20,120 |
| Jan 2, 2026 | 34.26 | 37.00 | 34.26 | 36.00 | 34.23 | 3.00% | 47,825 |
| Jan 1, 2026 | 35.47 | 35.47 | 34.20 | 34.95 | 33.23 | 0.20% | 18,758 |
| Dec 31, 2025 | 33.99 | 36.00 | 33.65 | 34.88 | 33.16 | 2.62% | 23,933 |
| Dec 30, 2025 | 33.81 | 34.50 | 33.80 | 33.99 | 32.32 | 0.68% | 2,052 |
| Dec 29, 2025 | 34.00 | 36.15 | 32.62 | 33.76 | 32.10 | -0.38% | 23,052 |
| Dec 26, 2025 | 33.39 | 35.00 | 32.36 | 33.89 | 32.22 | 4.76% | 32,631 |
| Dec 24, 2025 | 33.00 | 33.00 | 32.33 | 32.35 | 30.76 | -1.34% | 2,617 |
| Dec 23, 2025 | 32.00 | 33.00 | 31.95 | 32.79 | 31.18 | 0.89% | 12,564 |
| Dec 22, 2025 | 33.13 | 33.13 | 32.20 | 32.50 | 30.90 | -1.90% | 1,659 |
| Dec 19, 2025 | 33.99 | 33.99 | 32.08 | 33.13 | 31.50 | 0.39% | 44,749 |
| Dec 18, 2025 | 33.00 | 33.49 | 32.50 | 33.00 | 31.37 | - | 28,655 |
| Dec 17, 2025 | 34.49 | 34.49 | 33.00 | 33.00 | 31.37 | 0.49% | 16,362 |
| Dec 16, 2025 | 32.21 | 33.99 | 31.75 | 32.84 | 31.22 | 1.96% | 25,760 |
| Dec 15, 2025 | 32.86 | 32.99 | 32.02 | 32.21 | 30.62 | -2.01% | 5,947 |
| Dec 12, 2025 | 32.14 | 33.99 | 32.04 | 32.87 | 31.25 | 1.61% | 18,559 |
| Dec 11, 2025 | 32.44 | 32.98 | 32.06 | 32.35 | 30.76 | -0.28% | 3,559 |
| Dec 10, 2025 | 32.25 | 33.35 | 32.25 | 32.44 | 30.84 | 0.34% | 20,838 |
| Dec 9, 2025 | 32.50 | 34.00 | 32.00 | 32.33 | 30.74 | -0.52% | 25,512 |
| Dec 8, 2025 | 33.00 | 33.15 | 31.00 | 32.50 | 30.90 | -0.28% | 11,399 |
| Dec 5, 2025 | 32.63 | 32.63 | 31.60 | 32.59 | 30.99 | 2.00% | 40,813 |
| Dec 4, 2025 | 32.10 | 32.47 | 31.90 | 31.95 | 30.38 | -1.08% | 15,008 |