The Bank of Punjab (PSX:BOP)
Pakistan
· Delayed Price · Currency is PKR 34.19
-0.41 (-1.18%)
At close: Dec 5, 2025
The Bank of Punjab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 34.10 | 34.19 | 34.19 | -1.18% | 17,743,550 |
| Dec 4, 2025 | 34.74 | 34.80 | 34.32 | 34.60 | 34.60 | 0.49% | 10,149,400 |
| Dec 3, 2025 | 34.34 | 34.60 | 33.96 | 34.43 | 34.43 | 0.76% | 22,467,780 |
| Dec 2, 2025 | 34.51 | 35.10 | 34.02 | 34.17 | 34.17 | -0.73% | 27,780,820 |
| Dec 1, 2025 | 34.00 | 35.10 | 33.62 | 34.42 | 34.42 | 1.35% | 34,304,200 |
| Nov 28, 2025 | 33.48 | 34.45 | 33.00 | 33.96 | 33.96 | 1.89% | 34,171,200 |
| Nov 27, 2025 | 33.21 | 33.54 | 32.90 | 33.33 | 33.33 | 0.79% | 15,304,480 |
| Nov 26, 2025 | 32.90 | 33.25 | 31.35 | 33.07 | 33.07 | 0.61% | 31,797,730 |
| Nov 25, 2025 | 33.55 | 33.70 | 32.73 | 32.87 | 32.87 | -1.85% | 11,147,100 |
| Nov 24, 2025 | 34.08 | 34.08 | 33.42 | 33.49 | 33.49 | -1.38% | 8,271,821 |
| Nov 21, 2025 | 33.50 | 34.46 | 33.20 | 33.96 | 33.96 | 1.89% | 28,360,240 |
| Nov 20, 2025 | 33.94 | 33.94 | 32.87 | 33.33 | 33.33 | -1.07% | 16,958,140 |
| Nov 19, 2025 | 34.21 | 34.30 | 33.50 | 33.69 | 33.69 | -1.40% | 17,375,580 |
| Nov 18, 2025 | 34.90 | 34.98 | 34.05 | 34.17 | 34.17 | -1.81% | 18,527,310 |
| Nov 17, 2025 | 35.49 | 35.74 | 34.69 | 34.80 | 34.80 | -0.88% | 22,410,280 |
| Nov 14, 2025 | 35.48 | 35.90 | 35.00 | 35.11 | 35.11 | -0.54% | 36,996,840 |
| Nov 13, 2025 | 35.51 | 35.94 | 34.79 | 35.30 | 35.30 | 0.37% | 40,097,090 |
| Nov 12, 2025 | 34.61 | 35.80 | 34.31 | 35.17 | 35.17 | 1.30% | 40,531,270 |
| Nov 11, 2025 | 36.00 | 36.25 | 34.55 | 34.72 | 34.72 | -2.55% | 45,558,120 |
| Nov 10, 2025 | 35.10 | 36.20 | 34.95 | 35.63 | 35.63 | 1.95% | 41,410,610 |
| Nov 7, 2025 | 34.48 | 35.40 | 34.11 | 34.95 | 34.95 | 1.66% | 31,362,670 |
| Nov 6, 2025 | 34.58 | 34.69 | 33.51 | 34.38 | 34.38 | 0.23% | 26,424,410 |
| Nov 5, 2025 | 34.85 | 35.15 | 34.23 | 34.30 | 34.30 | -1.58% | 24,287,630 |
| Nov 4, 2025 | 35.60 | 35.80 | 34.51 | 34.85 | 34.85 | -1.86% | 39,053,200 |
| Nov 3, 2025 | 35.89 | 36.90 | 35.00 | 35.51 | 35.51 | 2.13% | 81,169,320 |
| Oct 31, 2025 | 34.11 | 35.40 | 33.25 | 34.77 | 34.77 | 3.79% | 78,458,330 |
| Oct 30, 2025 | 37.75 | 37.75 | 33.37 | 33.50 | 33.50 | -9.65% | 84,182,140 |
| Oct 29, 2025 | 37.22 | 37.99 | 36.50 | 37.08 | 37.08 | -0.22% | 43,969,810 |
| Oct 28, 2025 | 37.39 | 38.95 | 37.02 | 37.16 | 37.16 | -0.21% | 60,384,840 |
| Oct 27, 2025 | 36.99 | 38.05 | 35.80 | 37.24 | 37.24 | 0.65% | 61,772,740 |
| Oct 24, 2025 | 39.21 | 39.25 | 36.00 | 37.00 | 37.00 | -5.64% | 62,443,870 |
| Oct 23, 2025 | 40.59 | 41.30 | 39.00 | 39.21 | 39.21 | -3.40% | 78,951,320 |
| Oct 22, 2025 | 40.23 | 41.30 | 38.75 | 40.59 | 40.59 | 2.16% | 118,821,900 |
| Oct 21, 2025 | 40.90 | 41.54 | 39.52 | 39.73 | 39.73 | 0.81% | 128,917,600 |
| Oct 20, 2025 | 37.24 | 39.41 | 37.10 | 39.41 | 39.41 | 9.99% | 184,399,200 |
| Oct 17, 2025 | 34.95 | 36.15 | 34.15 | 35.83 | 35.83 | 3.02% | 84,164,330 |
| Oct 16, 2025 | 35.68 | 35.99 | 34.59 | 34.78 | 34.78 | -2.11% | 45,792,370 |
| Oct 15, 2025 | 35.24 | 36.81 | 35.00 | 35.53 | 35.53 | 2.60% | 142,130,300 |
| Oct 14, 2025 | 32.92 | 34.96 | 32.70 | 34.63 | 34.63 | 8.97% | 100,722,400 |
| Oct 13, 2025 | 31.50 | 32.79 | 30.09 | 31.78 | 31.78 | -0.90% | 97,205,740 |
| Oct 10, 2025 | 33.15 | 33.65 | 31.85 | 32.07 | 32.07 | -2.43% | 90,241,087 |
| Oct 9, 2025 | 33.65 | 34.50 | 32.17 | 32.87 | 32.87 | -2.26% | 86,407,740 |
| Oct 8, 2025 | 35.74 | 35.99 | 33.32 | 33.63 | 33.63 | -4.13% | 88,049,550 |
| Oct 7, 2025 | 35.12 | 36.41 | 34.71 | 35.08 | 35.08 | 1.80% | 134,742,700 |
| Oct 6, 2025 | 33.06 | 34.99 | 31.61 | 34.46 | 34.46 | 2.87% | 131,310,500 |
| Oct 3, 2025 | 33.24 | 35.59 | 33.00 | 33.50 | 33.50 | 2.20% | 131,821,300 |
| Oct 2, 2025 | 30.05 | 32.78 | 29.90 | 32.78 | 32.78 | 10.00% | 148,116,300 |
| Oct 1, 2025 | 27.15 | 29.87 | 26.59 | 29.80 | 29.80 | 9.76% | 191,997,000 |
| Sep 30, 2025 | 26.75 | 27.75 | 26.51 | 27.15 | 27.15 | 1.99% | 94,026,620 |
| Sep 29, 2025 | 27.00 | 27.05 | 26.40 | 26.62 | 26.62 | -0.75% | 32,583,210 |
| Sep 26, 2025 | 26.85 | 27.50 | 26.52 | 26.82 | 26.82 | 0.52% | 57,698,690 |
| Sep 25, 2025 | 24.86 | 27.11 | 24.80 | 26.68 | 26.68 | 7.19% | 101,942,700 |
| Sep 24, 2025 | 25.55 | 25.60 | 24.71 | 24.89 | 24.89 | -1.31% | 32,986,030 |
| Sep 23, 2025 | 26.60 | 26.60 | 25.00 | 25.22 | 25.22 | -2.93% | 57,279,820 |
| Sep 22, 2025 | 26.24 | 28.39 | 25.65 | 25.98 | 25.98 | -1.07% | 126,794,100 |
| Sep 19, 2025 | 26.26 | 26.27 | 24.85 | 26.26 | 26.26 | 9.97% | 167,285,200 |
| Sep 18, 2025 | 22.50 | 23.88 | 22.50 | 23.88 | 23.88 | 10.00% | 62,786,410 |
| Sep 17, 2025 | 21.71 | 21.71 | 21.17 | 21.71 | 21.71 | 9.98% | 84,069,630 |
| Sep 16, 2025 | 18.67 | 19.89 | 18.50 | 19.74 | 19.74 | 6.30% | 112,343,000 |
| Sep 15, 2025 | 17.81 | 18.88 | 17.42 | 18.57 | 18.57 | 4.27% | 58,227,120 |
| Sep 12, 2025 | 18.30 | 18.30 | 17.60 | 17.81 | 17.81 | -1.98% | 39,006,257 |
| Sep 11, 2025 | 18.70 | 18.80 | 18.03 | 18.17 | 18.17 | -2.73% | 33,724,450 |
| Sep 10, 2025 | 18.97 | 19.25 | 18.25 | 18.68 | 18.68 | -4.98% | 72,460,270 |
| Sep 9, 2025 | 19.70 | 19.80 | 19.10 | 19.66 | 18.66 | 0.05% | 83,886,260 |
| Sep 8, 2025 | 20.00 | 20.06 | 19.56 | 19.65 | 18.65 | -0.20% | 71,442,260 |
| Sep 5, 2025 | 18.49 | 19.95 | 18.40 | 19.69 | 18.69 | 7.24% | 146,093,900 |
| Sep 4, 2025 | 17.38 | 18.48 | 17.36 | 18.36 | 17.43 | 5.70% | 99,494,830 |
| Sep 3, 2025 | 17.60 | 17.84 | 17.30 | 17.37 | 16.49 | -1.19% | 51,572,350 |
| Sep 2, 2025 | 17.24 | 18.20 | 16.91 | 17.58 | 16.69 | 6.03% | 174,386,200 |
| Sep 1, 2025 | 16.58 | 16.58 | 16.10 | 16.58 | 15.74 | 10.02% | 97,697,790 |
| Aug 29, 2025 | 14.39 | 15.69 | 13.61 | 15.07 | 14.30 | 5.68% | 128,751,200 |
| Aug 28, 2025 | 14.25 | 14.57 | 14.00 | 14.26 | 13.53 | 0.21% | 31,924,720 |
| Aug 27, 2025 | 14.70 | 14.70 | 14.20 | 14.23 | 13.51 | -3.07% | 22,319,350 |
| Aug 26, 2025 | 14.68 | 14.87 | 14.61 | 14.68 | 13.93 | -0.20% | 10,217,000 |
| Aug 25, 2025 | 14.60 | 14.89 | 14.25 | 14.71 | 13.96 | 1.10% | 21,153,360 |
| Aug 22, 2025 | 14.74 | 14.85 | 14.46 | 14.55 | 13.81 | -0.48% | 18,917,580 |
| Aug 21, 2025 | 14.98 | 15.00 | 14.25 | 14.62 | 13.88 | -2.01% | 52,059,510 |
| Aug 20, 2025 | 14.86 | 15.12 | 14.85 | 14.92 | 14.16 | 1.08% | 52,299,000 |
| Aug 19, 2025 | 14.47 | 14.98 | 14.44 | 14.76 | 14.01 | 2.29% | 46,060,180 |
| Aug 18, 2025 | 14.36 | 14.58 | 14.15 | 14.43 | 13.70 | 0.77% | 20,008,480 |
| Aug 15, 2025 | 14.27 | 14.55 | 14.25 | 14.32 | 13.59 | 0.42% | 13,663,630 |
| Aug 13, 2025 | 14.25 | 14.52 | 14.20 | 14.26 | 13.53 | 0.64% | 33,751,960 |
| Aug 12, 2025 | 14.17 | 14.37 | 14.00 | 14.17 | 13.45 | 0.64% | 33,326,480 |
| Aug 11, 2025 | 13.98 | 14.12 | 13.80 | 14.08 | 13.36 | 1.15% | 12,827,230 |
| Aug 8, 2025 | 14.21 | 14.21 | 13.80 | 13.92 | 13.21 | -1.63% | 21,258,630 |
| Aug 7, 2025 | 14.35 | 14.37 | 14.02 | 14.15 | 13.43 | -0.63% | 21,887,270 |
| Aug 6, 2025 | 13.83 | 14.30 | 13.71 | 14.24 | 13.52 | 2.96% | 67,554,760 |
| Aug 5, 2025 | 13.93 | 14.01 | 13.77 | 13.83 | 13.13 | -0.50% | 12,308,750 |
| Aug 4, 2025 | 13.85 | 14.20 | 13.66 | 13.90 | 13.19 | -0.22% | 30,628,270 |
| Aug 1, 2025 | 14.07 | 14.14 | 13.90 | 13.93 | 13.22 | -0.92% | 15,744,010 |
| Jul 31, 2025 | 13.95 | 14.36 | 13.71 | 14.06 | 13.34 | 2.48% | 82,936,830 |
| Jul 30, 2025 | 13.50 | 13.80 | 13.35 | 13.72 | 13.02 | 1.86% | 24,809,430 |
| Jul 29, 2025 | 13.60 | 13.90 | 13.35 | 13.47 | 12.78 | -0.15% | 31,941,010 |
| Jul 28, 2025 | 13.60 | 13.80 | 13.45 | 13.49 | 12.80 | -0.81% | 23,774,750 |
| Jul 25, 2025 | 13.70 | 14.00 | 13.47 | 13.60 | 12.91 | 0.37% | 50,256,600 |
| Jul 24, 2025 | 13.00 | 14.00 | 13.00 | 13.55 | 12.86 | 4.23% | 113,028,500 |
| Jul 23, 2025 | 13.00 | 13.16 | 12.85 | 13.00 | 12.34 | 0.78% | 16,353,450 |
| Jul 22, 2025 | 12.65 | 13.05 | 12.65 | 12.90 | 12.24 | 1.65% | 17,527,770 |
| Jul 21, 2025 | 12.80 | 12.80 | 12.53 | 12.69 | 12.04 | -0.39% | 14,937,490 |
| Jul 18, 2025 | 13.10 | 13.10 | 12.68 | 12.74 | 12.09 | -2.45% | 18,705,400 |