KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	110.34	114.28	107.89	108.42	107.86	14,718
2023-08-03	118.03	118.22	108.86	110.25	109.68	90,846
2023-08-02	109.36	117.32	109.36	116.61	116.01	179,154
2023-08-01	104.44	110.34	104.43	109.13	108.57	79,680
2023-07-31	101.97	110.83	101.96	103.87	103.33	254,774
2023-07-27	100.45	105.09	99.504	103.10	102.57	140,075
2023-07-26	98.026	99.001	96.883	97.760	97.257	2,538
2023-07-25	98.519	98.519	98.519	98.519	98.011	1,015
2023-07-21	102.46	102.46	102.46	102.46	101.93	508
2023-07-20	98.519	98.519	98.519	98.519	98.011	2,030
2023-07-19	96.548	100.49	96.548	98.174	97.668	3,045
2023-07-18	98.519	99.011	97.740	97.937	97.433	2,538
2023-07-17	100.84	100.84	100.84	100.84	100.32	1,523
2023-07-13	100.59	108.16	100.19	102.46	101.93	20,301
2023-07-12	108.37	108.37	101.55	103.44	102.91	8,120
2023-07-11	99.504	106.85	99.504	106.85	106.30	54,812
2023-07-10	94.568	100.48	94.568	99.396	98.884	17,763
2023-07-07	94.519	94.519	90.578	93.583	93.101	2,030
2023-07-06	93.100	93.100	92.608	92.608	92.131	1,523
2023-07-05	95.553	95.553	95.071	95.071	94.581	1,015
2023-07-03	94.539	94.578	92.411	92.411	91.935	3,045
2023-06-27	88.756	88.756	88.756	88.756	88.299	508
2023-06-26	93.100	93.100	88.687	88.687	88.230	5,786
2023-06-23	88.687	90.637	87.682	88.687	88.230	5,684
2023-06-22	88.667	88.716	88.667	88.687	88.230	508
2023-06-21	87.209	90.145	87.209	89.159	88.700	609
2023-06-20	87.485	91.622	87.485	91.524	91.053	406
2023-06-19	92.115	92.115	89.159	91.494	91.023	1,726
2023-06-16	94.529	94.529	91.622	92.440	91.964	812
2023-06-15	92.115	92.115	91.672	91.682	91.209	3,350
2023-06-14	92.608	92.608	92.115	92.608	92.131	2,639
2023-06-13	92.608	92.617	92.135	92.549	92.072	5,075
2023-06-12	95.563	95.563	92.115	93.455	92.974	7,714
2023-06-09	98.391	98.391	93.100	94.874	94.385	9,135
2023-06-08	96.548	96.548	95.760	96.204	95.708	812
2023-06-07	97.514	98.519	95.859	97.474	96.973	2,639
2023-06-06	101.17	104.38	96.548	98.026	97.521	14,820
2023-06-05	97.474	102.45	93.859	97.327	96.826	3,147
2023-06-02	92.489	95.396	88.667	95.366	94.875	9,034
2023-06-01	89.672	89.672	88.667	88.736	88.279	3,857
2023-05-31	90.145	93.090	90.145	93.090	92.611	406
2023-05-30	92.509	93.002	92.509	92.805	92.327	812
2023-05-29	93.090	96.420	91.613	92.322	91.847	19,895
2023-05-26	92.499	92.499	88.224	89.691	89.230	1,523
2023-05-25	86.697	92.598	86.697	90.588	90.122	406
2023-05-23	90.618	90.637	90.568	90.627	90.161	914
2023-05-22	89.554	89.554	85.711	88.667	88.210	1,827
2023-05-19	94.568	94.568	91.622	92.588	92.111	812
2023-05-18	91.721	93.021	91.721	93.021	92.542	406
2023-05-17	94.135	94.184	92.608	93.021	92.542	1,421
2023-05-16	96.548	96.548	96.548	96.548	96.051	508
2023-05-15	96.548	96.548	94.578	94.578	94.091	812
2023-05-12	96.381	96.381	92.608	93.849	93.366	1,320
2023-05-11	98.509	98.509	96.056	96.381	95.885	711
2023-05-10	97.534	97.553	97.534	97.553	97.051	203
2023-05-09	99.267	99.267	96.588	97.553	97.051	2,030
2023-05-08	101.47	101.47	98.716	99.267	98.756	1,624
2023-05-05	99.504	102.47	98.617	101.80	101.28	6,699
2023-05-04	101.52	103.24	99.011	100.21	99.697	2,436
2023-05-03	100.97	101.92	100.97	101.47	100.95	1,827

← NewerPage 14 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.