KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	114.22	114.22	108.37	109.52	108.96	2,436
2024-02-13	110.34	110.34	106.40	106.67	106.12	1,929
2024-02-12	121.08	121.08	109.46	110.05	109.48	508
2024-02-09	110.71	114.77	110.71	114.77	114.18	2,132
2024-02-07	114.77	119.68	114.77	119.68	119.06	812
2024-02-06	118.12	118.12	113.40	115.98	115.38	1,827
2024-02-02	125.85	125.85	116.65	116.84	116.24	11,470
2024-02-01	126.10	126.10	126.10	126.10	125.45	203
2024-01-31	116.70	117.67	112.46	117.67	117.06	2,436
2024-01-30	120.19	120.19	115.50	115.50	114.91	6,598
2024-01-29	125.60	125.60	112.80	124.87	124.23	6,090
2024-01-26	121.08	122.16	121.08	121.84	121.21	508
2024-01-25	116.40	119.21	116.35	117.56	116.96	2,132
2024-01-24	120.19	125.12	120.19	124.58	123.94	609
2024-01-19	126.09	126.09	115.76	118.92	118.31	2,944
2024-01-18	118.22	118.22	118.22	118.22	117.61	1,015
2024-01-17	117.24	120.93	116.22	118.52	117.91	711
2024-01-16	126.45	126.45	121.55	121.55	120.93	102
2024-01-15	125.51	125.56	118.22	121.55	120.93	10,252
2024-01-12	121.67	122.60	119.22	120.12	119.51	2,842
2024-01-11	119.40	124.07	119.40	123.15	122.51	1,421
2024-01-10	119.70	121.18	118.22	118.72	118.11	6,192
2024-01-09	123.14	123.14	120.73	120.80	120.18	2,436
2024-01-08	127.98	127.98	121.69	121.77	121.14	7,004
2024-01-05	128.06	128.06	122.66	123.18	122.54	5,989
2024-01-04	123.15	127.93	123.15	125.08	124.44	1,421
2024-01-03	129.05	130.44	125.20	125.61	124.96	8,729
2024-01-02	123.15	133.00	122.16	126.32	125.67	53,594
2024-01-01	114.28	125.43	114.28	124.21	123.57	105,259
2023-12-29	118.11	118.11	115.27	116.69	116.08	2,030
2023-12-28	114.28	115.27	114.28	115.27	114.67	9,135
2023-12-27	111.33	117.72	111.33	117.72	117.11	3,045
2023-12-26	113.39	113.39	112.71	112.71	112.13	1,523
2023-12-22	121.82	121.82	121.82	121.82	121.19	508
2023-12-21	113.40	120.18	113.30	118.91	118.30	5,075
2023-12-20	118.03	118.03	117.98	117.98	117.37	1,015
2023-12-19	122.16	122.16	113.30	113.30	112.71	26,898
2023-12-18	123.15	124.14	121.29	122.06	121.44	14,718
2023-12-15	123.25	126.10	123.15	123.64	123.00	12,180
2023-12-14	123.15	126.01	123.15	126.01	125.36	3,045
2023-12-13	129.31	129.31	123.15	123.15	122.51	8,628
2023-12-12	128.57	129.85	127.08	127.65	126.99	18,271
2023-12-11	129.06	129.53	124.13	126.15	125.50	64,962
2023-12-08	126.11	130.03	126.10	128.03	127.37	31,466
2023-12-07	127.63	128.04	122.16	127.61	126.95	73,083
2023-12-06	130.04	130.54	127.09	127.63	126.97	26,391
2023-12-05	127.58	131.03	127.09	128.10	127.44	98,458
2023-12-04	124.04	130.54	124.04	126.69	126.03	54,304
2023-12-01	121.18	126.10	119.21	123.08	122.45	68,515
2023-11-30	119.21	122.06	119.21	120.37	119.75	9,135
2023-11-29	122.11	124.04	118.34	119.37	118.75	44,154
2023-11-28	127.09	127.09	120.10	121.22	120.59	80,188
2023-11-27	120.42	129.07	120.42	126.67	126.01	182,199
2023-11-24	120.39	122.16	119.22	120.06	119.45	12,180
2023-11-23	121.38	122.66	119.21	120.30	119.68	24,361
2023-11-22	120.69	121.74	118.53	119.44	118.83	24,868
2023-11-21	118.22	125.12	117.24	118.72	118.10	42,124
2023-11-20	119.21	122.15	118.33	119.08	118.47	16,748
2023-11-17	127.09	127.09	119.21	119.78	119.16	57,857
2023-11-16	118.76	127.94	118.76	126.03	125.38	71,560

← NewerPage 12 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.