KSB Pumps Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 120.00 | 121.50 | 116.00 | 116.10 | 115.50 | 87,134 |
| 2024-08-19 | 122.00 | 122.90 | 118.31 | 119.01 | 118.40 | 93,013 |
| 2024-08-16 | 115.20 | 124.50 | 115.12 | 120.02 | 119.40 | 508,624 |
| 2024-08-15 | 117.62 | 117.62 | 116.20 | 116.40 | 115.80 | 15,792 |
| 2024-08-13 | 118.25 | 120.01 | 117.40 | 117.62 | 117.01 | 26,620 |
| 2024-08-12 | 125.83 | 125.83 | 118.00 | 119.92 | 119.30 | 89,635 |
| 2024-08-09 | 128.00 | 128.33 | 123.00 | 123.85 | 123.21 | 76,734 |
| 2024-08-08 | 121.84 | 124.49 | 118.02 | 123.44 | 122.80 | 224,116 |
| 2024-08-07 | 120.00 | 122.00 | 117.50 | 119.70 | 119.08 | 73,706 |
| 2024-08-06 | 125.05 | 125.50 | 121.00 | 121.68 | 121.05 | 44,488 |
| 2024-08-05 | 129.85 | 129.85 | 123.70 | 125.06 | 124.42 | 62,221 |
| 2024-08-02 | 126.99 | 129.00 | 124.00 | 126.92 | 126.27 | 486,677 |
| 2024-08-01 | 127.99 | 128.90 | 123.00 | 124.87 | 124.23 | 182,419 |
| 2024-07-31 | 124.00 | 128.79 | 121.50 | 125.12 | 124.48 | 205,025 |
| 2024-07-30 | 122.00 | 129.40 | 120.00 | 123.12 | 122.49 | 477,321 |
| 2024-07-29 | 112.60 | 122.87 | 112.00 | 119.45 | 118.83 | 307,628 |
| 2024-07-26 | 112.94 | 114.00 | 110.25 | 111.90 | 111.32 | 23,347 |
| 2024-07-25 | 113.50 | 113.50 | 111.02 | 111.46 | 110.89 | 4,455 |
| 2024-07-24 | 112.35 | 114.50 | 112.00 | 112.67 | 112.09 | 22,718 |
| 2024-07-23 | 114.98 | 114.98 | 111.20 | 112.37 | 111.79 | 7,103 |
| 2024-07-22 | 113.00 | 114.00 | 112.80 | 112.90 | 112.32 | 9,457 |
| 2024-07-19 | 115.80 | 115.99 | 113.00 | 113.86 | 113.27 | 25,020 |
| 2024-07-18 | 118.78 | 119.44 | 115.76 | 116.08 | 115.48 | 25,706 |
| 2024-07-15 | 115.00 | 119.90 | 112.10 | 117.41 | 116.81 | 18,353 |
| 2024-07-12 | 115.00 | 120.00 | 112.52 | 115.25 | 114.66 | 8,608 |
| 2024-07-11 | 115.40 | 116.97 | 114.90 | 115.34 | 114.75 | 4,961 |
| 2024-07-10 | 114.49 | 115.99 | 112.10 | 114.72 | 114.13 | 23,660 |
| 2024-07-09 | 117.70 | 119.00 | 113.40 | 113.99 | 113.40 | 17,633 |
| 2024-07-08 | 113.22 | 123.40 | 112.30 | 116.90 | 116.30 | 9,933 |
| 2024-07-05 | 111.11 | 114.89 | 110.15 | 113.22 | 112.64 | 10,110 |
| 2024-07-04 | 111.60 | 113.97 | 111.50 | 112.00 | 111.42 | 3,436 |
| 2024-07-03 | 111.50 | 115.49 | 111.50 | 113.99 | 113.40 | 5,510 |
| 2024-07-02 | 113.00 | 113.95 | 110.01 | 113.43 | 112.85 | 15,659 |
| 2024-07-01 | 109.96 | 113.20 | 109.96 | 111.25 | 110.67 | 24,819 |
| 2024-06-28 | 113.20 | 113.30 | 108.86 | 111.68 | 111.11 | 13,002 |
| 2024-06-27 | 109.36 | 111.82 | 106.89 | 110.07 | 109.50 | 8,227 |
| 2024-06-26 | 113.74 | 113.74 | 106.40 | 107.41 | 106.86 | 48,532 |
| 2024-06-25 | 110.35 | 113.74 | 110.34 | 110.69 | 110.12 | 23,733 |
| 2024-06-24 | 114.77 | 114.77 | 111.43 | 111.63 | 111.06 | 17,640 |
| 2024-06-21 | 117.75 | 119.21 | 112.31 | 112.64 | 112.06 | 97,681 |
| 2024-06-20 | 120.19 | 121.92 | 118.22 | 119.35 | 118.73 | 64,595 |
| 2024-06-14 | 120.19 | 128.27 | 118.52 | 120.22 | 119.60 | 41,330 |
| 2024-06-13 | 121.18 | 121.18 | 117.93 | 118.22 | 117.61 | 24,875 |
| 2024-06-12 | 119.85 | 119.85 | 115.29 | 117.24 | 116.63 | 5,633 |
| 2024-06-11 | 119.95 | 119.95 | 116.30 | 117.93 | 117.32 | 15,399 |
| 2024-06-10 | 118.22 | 121.08 | 117.24 | 117.24 | 116.63 | 3,184 |
| 2024-06-07 | 120.19 | 126.87 | 116.25 | 118.22 | 117.61 | 31,576 |
| 2024-06-06 | 121.18 | 121.18 | 116.25 | 118.03 | 117.42 | 7,099 |
| 2024-06-05 | 119.70 | 119.85 | 117.24 | 117.31 | 116.70 | 14,882 |
| 2024-06-04 | 119.71 | 122.56 | 118.22 | 118.84 | 118.23 | 21,641 |
| 2024-06-03 | 123.00 | 123.96 | 121.18 | 122.00 | 121.37 | 19,965 |
| 2024-05-31 | 120.13 | 121.66 | 118.22 | 121.66 | 121.03 | 3,462 |
| 2024-05-30 | 121.66 | 121.66 | 116.26 | 118.23 | 117.62 | 5,576 |
| 2024-05-29 | 117.96 | 121.47 | 116.25 | 118.22 | 117.61 | 4,567 |
| 2024-05-27 | 122.66 | 122.66 | 118.44 | 119.23 | 118.61 | 6,291 |
| 2024-05-24 | 124.72 | 124.72 | 121.24 | 122.17 | 121.54 | 2,428 |
| 2024-05-23 | 121.93 | 123.99 | 120.46 | 123.48 | 122.85 | 5,234 |
| 2024-05-22 | 124.13 | 124.72 | 120.31 | 121.93 | 121.30 | 6,091 |
| 2024-05-21 | 125.02 | 126.10 | 122.37 | 123.38 | 122.75 | 20,797 |
| 2024-05-20 | 122.13 | 125.00 | 122.13 | 124.10 | 123.47 | 72,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 1.0000 PKR |
| 2022-04-18 | 0.8374 PKR |
| 2021-04-16 | 0.4926 PKR |
| 2020-05-12 | 1.4778 PKR |
| 2020-04-13 | 1.5000 PKR |
| 2019-04-10 | 2.9556 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.