KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	123.26	124.13	118.41	119.10	118.49	108,609
2023-11-14	142.85	147.27	128.02	128.02	127.36	287,763
2023-11-13	133.00	139.01	133.00	138.40	137.69	164,436
2023-11-10	122.31	130.05	122.31	129.32	128.65	252,744
2023-11-08	115.27	121.80	115.27	120.98	120.36	129,925
2023-11-07	122.16	124.42	113.30	113.30	112.71	85,771
2023-11-06	110.34	116.73	110.34	115.74	115.14	91,353
2023-11-03	106.40	109.36	106.40	108.59	108.03	19,793
2023-11-02	106.40	106.41	103.94	106.40	105.85	12,688
2023-11-01	109.36	109.36	105.42	106.16	105.62	29,944
2023-10-31	109.36	109.95	105.96	105.96	105.41	6,090
2023-10-30	105.81	109.36	105.42	108.37	107.81	8,628
2023-10-27	116.24	116.24	105.37	106.60	106.05	55,827
2023-10-26	122.16	125.81	113.30	113.91	113.32	75,113
2023-10-25	112.31	120.81	112.31	117.11	116.51	95,921
2023-10-24	119.11	119.14	110.34	112.38	111.80	132,462
2023-10-23	103.94	110.82	103.94	110.82	110.25	32,989
2023-10-20	101.36	107.55	101.36	103.09	102.56	109,624
2023-10-19	98.066	105.31	98.066	100.05	99.531	182,199
2023-10-18	106.02	106.02	106.02	106.02	105.47	1,523
2023-10-17	126.20	132.88	114.62	114.62	114.03	136,015
2023-10-16	119.45	124.61	119.45	123.91	123.27	127,387
2023-10-13	105.51	116.13	105.51	115.92	115.32	132,462
2023-10-12	108.37	109.35	103.44	108.04	107.48	21,316
2023-10-11	100.49	107.80	98.538	106.75	106.20	67,500
2023-10-10	98.627	102.45	97.534	100.28	99.766	48,722
2023-10-09	98.509	101.82	97.534	99.238	98.727	10,150
2023-10-06	98.420	98.509	98.420	98.450	97.943	5,075
2023-10-05	97.534	99.356	95.563	97.149	96.649	6,598
2023-10-04	101.95	102.21	96.548	97.534	97.031	10,658
2023-10-03	91.622	97.662	91.622	97.662	97.159	52,274
2023-10-02	91.622	91.721	90.844	90.844	90.376	3,553
2023-09-28	94.578	94.578	91.622	91.622	91.151	5,075
2023-09-27	93.613	95.563	93.593	95.071	94.581	5,075
2023-09-26	97.139	97.139	94.726	94.726	94.238	2,538
2023-09-25	97.534	97.534	94.578	95.563	95.071	11,673
2023-09-22	99.504	99.504	97.632	97.632	97.129	2,538
2023-09-21	102.46	102.46	98.026	99.435	98.923	31,974
2023-09-20	93.593	97.593	93.593	97.405	96.904	131,955
2023-09-19	90.884	90.884	90.785	90.785	90.318	1,015
2023-09-18	91.613	91.622	89.642	91.622	91.151	18,271
2023-09-15	92.706	92.706	88.401	88.736	88.279	24,868
2023-09-07	95.563	95.563	95.563	95.563	95.071	508
2023-09-06	91.770	95.071	91.770	95.071	94.581	2,030
2023-08-31	98.430	98.430	98.430	98.430	97.923	2,030
2023-08-30	98.923	99.110	98.420	98.430	97.923	15,733
2023-08-28	106.40	106.40	106.40	106.40	105.85	1,015
2023-08-25	98.519	105.90	98.519	104.85	104.31	12,688
2023-08-24	94.588	99.504	94.578	98.519	98.011	19,286
2023-08-23	99.997	100.39	99.997	100.19	99.678	1,015
2023-08-22	103.44	105.42	101.47	101.97	101.44	2,538
2023-08-21	106.84	106.84	106.84	106.84	106.29	2,538
2023-08-18	106.84	106.84	106.84	106.84	106.29	1,523
2023-08-17	107.38	110.34	104.53	106.84	106.29	51,259
2023-08-16	105.42	108.37	104.54	106.89	106.34	16,748
2023-08-15	105.61	105.61	103.99	103.99	103.45	3,045
2023-08-11	101.08	108.56	99.504	105.43	104.89	19,793
2023-08-09	102.46	102.46	100.98	100.98	100.46	1,015
2023-08-08	106.25	106.25	102.66	102.66	102.13	1,523
2023-08-07	107.39	107.39	104.48	105.13	104.59	14,211

← NewerPage 13 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.