KSB Pumps Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	120.97	123.15	115.27	121.73	121.10	49,184
2024-05-16	117.25	120.19	117.24	117.80	117.19	6,931
2024-05-15	123.05	123.05	118.22	118.41	117.80	14,024
2024-05-14	126.81	128.04	122.16	122.42	121.79	31,405
2024-05-13	130.00	130.00	121.18	123.82	123.18	38,857
2024-05-10	121.08	124.02	118.22	120.92	120.30	40,777
2024-05-09	120.00	120.00	114.77	118.91	118.30	5,547
2024-05-08	120.05	120.05	116.25	116.25	115.65	2,689
2024-05-07	119.20	119.20	115.27	116.25	115.65	4,732
2024-05-06	120.00	120.00	115.47	117.58	116.98	6,798
2024-05-03	117.09	118.22	114.54	115.31	114.71	12,450
2024-05-02	118.07	120.19	115.27	115.46	114.87	38,350
2024-04-30	117.24	121.77	115.27	116.25	115.65	59,650
2024-04-29	126.37	126.37	114.29	115.90	115.30	99,643
2024-04-26	122.71	126.60	121.28	123.36	122.72	16,743
2024-04-25	123.14	123.68	119.21	122.84	122.21	20,588
2024-04-24	125.12	131.03	118.72	119.71	119.09	237,973
2024-04-23	131.02	131.02	123.15	123.61	122.97	29,000
2024-04-22	133.99	133.99	124.24	128.79	128.13	45,652
2024-04-19	122.66	131.94	122.66	130.88	130.21	169,511
2024-04-18	119.45	125.02	119.45	122.73	122.10	19,692
2024-04-17	121.18	125.12	119.31	120.90	120.28	26,391
2024-04-16	127.10	129.55	119.21	120.72	120.09	89,932
2024-04-15	121.13	127.14	119.21	126.60	125.94	128,707
2024-04-09	118.12	123.15	115.46	118.27	117.66	11,774
2024-04-08	119.40	119.40	115.56	117.65	117.05	7,613
2024-04-04	120.98	120.99	115.27	119.17	118.55	24,361
2024-04-03	116.74	117.13	116.25	116.25	115.65	5,583
2024-04-02	124.13	124.13	115.76	116.70	116.09	28,624
2024-04-01	125.60	127.09	120.19	125.02	124.38	20,605
2024-03-29	118.22	120.19	118.22	118.22	117.61	2,944
2024-03-28	116.25	119.95	115.51	119.85	119.23	73,996
2024-03-26	110.34	114.28	106.40	111.58	111.01	9,643
2024-03-25	117.24	117.24	105.42	109.37	108.80	4,568
2024-03-22	116.25	116.25	112.31	113.01	112.43	6,801
2024-03-21	117.54	122.90	115.27	115.43	114.84	10,861
2024-03-20	126.99	130.04	118.72	119.89	119.27	43,545
2024-03-19	120.19	128.07	117.34	124.81	124.17	39,180
2024-03-18	115.27	121.77	115.27	120.81	120.19	62,628
2024-03-15	103.44	113.28	103.44	113.28	112.69	8,628
2024-03-14	105.91	109.83	104.48	105.38	104.83	2,335
2024-03-13	105.91	105.91	99.504	102.18	101.66	7,004
2024-03-12	106.50	110.24	106.50	107.23	106.68	3,248
2024-03-11	111.33	113.30	108.47	109.41	108.85	4,365
2024-03-08	112.31	116.98	112.31	116.98	116.38	406
2024-03-07	112.31	113.19	110.34	110.34	109.77	10,049
2024-03-06	115.27	115.75	109.36	110.34	109.77	9,744
2024-03-05	121.03	121.03	111.47	114.39	113.80	1,726
2024-03-04	112.46	116.23	112.46	114.97	114.38	305
2024-03-01	120.17	120.17	111.33	115.17	114.58	7,816
2024-02-29	107.39	113.95	106.40	113.95	113.36	7,613
2024-02-27	108.37	108.37	108.37	108.37	107.81	1,117
2024-02-26	115.91	115.91	108.37	108.41	107.85	1,929
2024-02-23	111.23	113.30	108.37	108.37	107.81	4,162
2024-02-22	112.74	112.74	106.44	106.44	105.89	102
2024-02-21	110.33	110.33	105.42	106.44	105.89	2,842
2024-02-20	102.00	106.29	100.50	104.44	103.90	1,218
2024-02-19	99.504	102.51	99.504	101.55	101.03	3,147
2024-02-16	109.36	109.36	101.57	101.78	101.26	4,466
2024-02-15	107.88	111.22	107.88	109.81	109.24	305

← NewerPage 11 of 20 · 1,153 trading daysOlder →

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.