BOK share price history The Bank of Khyber

The Bank of Khyber (BOK) has 2,238 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 26.32. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 12.59
Last session: 13 Nov 2026close Rs 26.32
Sessions on file: 2,238123 months
Highest close: Rs 43.4613 Jan 2026
Lowest close: Rs 6.865 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BOK month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	26.32	26.33	25.11	82,544	9
Oct 2026	25.55	28.53	25.51	108,936	22
Sep 2026	28.36	30.73	27.25	147,470	22
Aug 2026	30.06	33.11	30.01	316,272	19
Jul 2026	32.06	33.60	31.82	266,931	23
Jun 2026	33.66	33.66	32.57	299,580	20
May 2026	33.12	33.90	32.54	116,631	17
Apr 2026	32.17	36.00	31.76	284,437	22
Mar 2026	32.09	34.98	30.46	201,758	20
Feb 2026	34.02	38.74	33.02	237,881	19
Jan 2026	37.42	43.46	34.95	1,411,604	22
Dec 2025	34.88	34.88	31.95	414,131	22
Nov 2025	32.50	34.19	31.55	313,499	20
Oct 2025	33.64	36.03	32.59	1,721,868	23
Sep 2025	34.75	34.75	24.88	3,045,404	22
Aug 2025	25.81	25.96	17.61	3,130,624	20
Jul 2025	17.70	18.26	16.84	934,262	23
Jun 2025	17.69	17.69	14.77	232,033	19
May 2025	14.75	15.31	13.67	255,581	20
Apr 2025	13.97	14.75	13.96	236,427	20
Mar 2025	14.63	17.09	13.73	737,064	19
Feb 2025	14.34	15.31	13.57	293,763	18
Jan 2025	13.97	14.86	13.57	243,509	23
Dec 2024	14.77	15.20	13.81	468,773	21
Nov 2024	14.00	14.39	11.80	346,501	21
Oct 2024	12.22	12.87	11.42	124,180	22
Sep 2024	11.62	12.57	11.62	130,169	20
Aug 2024	12.00	12.92	12.00	84,835	21
Jul 2024	12.22	13.67	11.41	270,911	21
Jun 2024	11.86	12.14	10.90	197,504	17
May 2024	11.90	12.00	11.22	166,020	19
Apr 2024	11.62	12.69	11.58	126,000	17
Mar 2024	11.92	14.85	11.08	354,500	20
Feb 2024	11.88	11.95	11.00	67,500	11
Jan 2024	11.05	13.17	11.00	109,500	17
Dec 2023	12.17	13.30	10.88	175,000	19
Nov 2023	11.20	12.00	10.70	64,000	18
Oct 2023	11.25	11.92	10.51	42,500	13
Sep 2023	12.00	12.00	10.41	16,000	11
Aug 2023	10.70	13.50	10.70	31,500	10
Jul 2023	13.50	13.50	13.25	58,500	11
Jun 2023	13.49	13.49	11.75	55,500	14
May 2023	12.75	13.50	12.73	89,500	17
Apr 2023	13.00	13.50	12.90	29,500	7
Mar 2023	13.50	13.50	12.75	51,000	18
Feb 2023	14.40	14.40	12.70	72,000	18
Jan 2023	13.00	13.30	12.26	32,500	18
Dec 2022	13.00	13.25	11.82	113,500	20
Nov 2022	13.24	13.25	12.60	42,500	18
Oct 2022	12.98	12.98	11.88	93,500	19
Sep 2022	12.75	13.27	11.31	1,115,500	18
Aug 2022	13.05	14.92	12.32	54,500	16
Jul 2022	14.00	15.00	13.10	29,000	10
Jun 2022	15.00	15.75	14.08	55,500	17
May 2022	14.72	15.20	14.48	74,000	14
Apr 2022	14.92	15.31	14.03	46,000	13
Mar 2022	15.00	15.70	14.42	91,000	19
Feb 2022	15.70	16.00	14.91	179,000	18
Jan 2022	15.94	15.99	14.80	73,500	20
Dec 2021	15.50	16.47	14.81	47,000	19
Nov 2021	16.00	16.00	14.20	80,500	18
Oct 2021	16.12	16.12	13.88	70,000	16
Sep 2021	15.00	15.20	14.10	156,000	19
Aug 2021	14.48	14.83	14.35	49,000	17
Jul 2021	14.55	16.42	14.47	69,000	15
Jun 2021	16.20	17.00	15.99	234,500	20
May 2021	17.10	17.72	16.21	64,000	15
Apr 2021	16.70	17.07	16.50	48,500	18
Mar 2021	16.66	19.00	15.87	345,500	21
Feb 2021	15.50	15.50	14.92	244,500	19
Jan 2021	15.30	15.30	14.11	175,500	19
Dec 2020	14.98	14.98	13.22	142,500	19
Nov 2020	13.11	14.84	12.51	458,500	17
Oct 2020	14.08	14.08	13.21	87,500	17
Sep 2020	13.77	14.00	13.15	183,500	21
Aug 2020	13.70	14.30	13.61	106,500	16
Jul 2020	14.00	14.05	13.31	204,500	20
Jun 2020	14.19	14.19	13.06	106,500	21
May 2020	13.90	14.30	13.29	63,500	13
Apr 2020	14.00	14.00	13.48	90,500	21
Mar 2020	13.73	13.90	13.26	459,000	21
Feb 2020	13.46	13.70	13.12	783,500	19
Jan 2020	13.85	14.00	13.41	359,500	22
Dec 2019	13.56	13.56	12.80	333,500	21
Nov 2019	12.60	12.60	11.30	431,500	20
Oct 2019	11.82	11.82	10.68	188,500	23
Sep 2019	11.13	11.13	10.66	161,000	19
Aug 2019	10.53	10.53	6.86	709,000	18
Jul 2019	8.00	9.30	7.92	364,500	23
Jun 2019	9.86	11.28	9.86	180,500	13
May 2019	11.20	11.30	10.84	123,500	17
Apr 2019	10.92	11.04	10.11	189,000	18
Mar 2019	11.15	12.39	11.10	168,000	18
Feb 2019	12.80	13.15	12.30	109,000	19
Jan 2019	12.29	12.90	12.29	165,000	16
Dec 2018	12.95	12.95	12.25	163,000	15
Nov 2018	12.40	12.76	12.26	108,500	18
Oct 2018	12.30	13.00	11.60	112,000	19
Sep 2018	13.25	13.89	12.94	61,500	13
Aug 2018	14.00	14.89	13.32	93,000	14
Jul 2018	15.20	15.48	12.67	161,500	18
Jun 2018	13.65	13.65	12.60	76,000	13
May 2018	13.21	14.05	12.34	259,500	16
Apr 2018	13.71	14.26	13.20	279,000	21
Mar 2018	14.18	16.10	13.80	549,500	21
Feb 2018	13.25	14.50	13.25	80,000	18
Jan 2018	14.40	14.40	13.10	59,500	17
Dec 2017	13.50	13.62	12.50	83,500	18
Nov 2017	13.00	13.44	12.30	168,000	20
Oct 2017	12.10	13.02	12.01	112,000	22
Sep 2017	12.99	13.38	12.52	49,500	13
Aug 2017	13.01	15.41	13.01	273,000	16
Jul 2017	15.25	15.42	14.00	86,500	16
Jun 2017	15.75	16.01	14.55	151,500	17
May 2017	15.50	16.00	13.84	319,000	21
Apr 2017	13.46	15.00	13.46	293,500	20
Mar 2017	14.99	17.50	14.99	569,500	22
Feb 2017	15.45	17.17	15.30	247,500	20
Jan 2017	16.97	17.30	15.66	519,500	22
Dec 2016	16.55	16.55	14.90	581,000	21
Nov 2016	15.51	17.52	12.50	1,123,000	21
Oct 2016	11.85	13.12	11.50	475,500	19
Sep 2016	12.60	13.00	12.52	287,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	26.32	+0.11%	3,358
12 Nov 2026	26.29	-0.15%	5,975
11 Nov 2026	26.33	+1.23%	16,133
10 Nov 2026	26.01	-0.61%	27,289
6 Nov 2026	26.17	-0.61%	6,129
5 Nov 2026	26.33	+4.40%	5,009
4 Nov 2026	25.22	+0.44%	6,461
3 Nov 2026	25.11	-2.90%	10,500
2 Nov 2026	25.86	+1.21%	1,690
30 Oct 2026	25.55	-2.44%	9,658
29 Oct 2026	26.19	+0.19%	1,465
28 Oct 2026	26.14	+0.31%	1,219
27 Oct 2026	26.06	+0.31%	4,866
26 Oct 2026	25.98	+1.84%	1,586
23 Oct 2026	25.51	-1.32%	15,543
22 Oct 2026	25.85	-4.65%	7,553
21 Oct 2026	27.11	+0.26%	15,396
20 Oct 2026	27.04	-1.39%	11,506
19 Oct 2026	27.42	+0.48%	2,290
16 Oct 2026	27.29	-1.09%	2,927
15 Oct 2026	27.59	-0.47%	2,022
14 Oct 2026	27.72	+2.55%	1,832
13 Oct 2026	27.03	-1.28%	7,757
12 Oct 2026	27.38	+2.93%	1,953
9 Oct 2026	26.60	-4.14%	9,429
8 Oct 2026	27.75	0.00%	126
7 Oct 2026	27.75	+3.93%	2,288
6 Oct 2026	26.70	-4.16%	3,066
5 Oct 2026	27.86	-2.35%	3,357
2 Oct 2026	28.53	+2.29%	942
1 Oct 2026	27.89	-1.66%	2,155
30 Sep 2026	28.36	-0.49%	7,198
29 Sep 2026	28.50	+1.79%	1,676
28 Sep 2026	28.00	-1.13%	6,412
25 Sep 2026	28.32	+3.51%	8,431
24 Sep 2026	27.36	-2.98%	5,304
23 Sep 2026	28.20	-0.77%	5,096
22 Sep 2026	28.42	+4.29%	2,282
21 Sep 2026	27.25	-3.78%	9,178
18 Sep 2026	28.32	-0.56%	3,572
17 Sep 2026	28.48	+4.17%	2,237
16 Sep 2026	27.34	-5.04%	6,869
15 Sep 2026	28.79	+2.71%	1,799
14 Sep 2026	28.03	-1.02%	9,140
11 Sep 2026	28.32	+0.57%	19,681
10 Sep 2026	28.16	-1.64%	6,042
9 Sep 2026	28.63	-1.48%	9,816
8 Sep 2026	29.06	+0.90%	11,534
7 Sep 2026	28.80	-6.28%	8,689
4 Sep 2026	30.73	+0.59%	3,049
3 Sep 2026	30.55	+0.96%	5,819
2 Sep 2026	30.26	-0.53%	4,741
1 Sep 2026	30.42	+1.20%	8,905
31 Aug 2026	30.06	+0.17%	8,418
28 Aug 2026	30.01	-0.76%	17,213
27 Aug 2026	30.24	-5.38%	56,540
25 Aug 2026	31.96	+0.19%	1,922
24 Aug 2026	31.90	-0.03%	5,447
21 Aug 2026	31.91	+0.98%	7,064
20 Aug 2026	31.60	-1.25%	5,445

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BOK daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,238 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.