KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	100.97	101.92	100.97	101.47	100.95	1,827
2023-05-02	102.48	103.94	99.809	101.95	101.42	12,789
2023-04-28	103.64	108.37	102.46	103.36	102.82	67,500
2023-04-27	97.435	103.86	97.435	103.52	102.99	85,872
2023-04-26	98.499	98.568	95.563	96.617	96.120	13,500
2023-04-20	101.97	102.41	97.543	99.327	98.815	5,989
2023-04-19	102.41	102.41	98.657	101.47	100.95	4,162
2023-04-18	105.17	105.17	99.553	101.47	100.95	7,004
2023-04-17	110.13	110.13	103.94	105.17	104.63	8,222
2023-04-13	118.22	119.01	108.48	110.13	109.57	19,996
2023-04-12	115.76	123.14	115.76	116.46	115.86	13,601
2023-04-11	119.59	119.59	107.40	116.42	115.82	4,872
2023-04-10	117.23	120.00	114.28	116.06	115.46	3,147
2023-04-07	123.13	123.13	117.24	117.58	116.98	23,143
2023-04-06	117.63	122.87	113.99	121.30	120.67	67,297
2023-04-05	107.48	115.43	107.39	114.30	113.71	45,778
2023-04-04	109.36	112.31	106.40	107.39	106.83	5,177
2023-04-03	111.13	113.30	104.68	109.73	109.17	19,083
2023-03-31	111.31	115.71	104.53	111.13	110.56	68,007
2023-03-30	103.42	109.08	102.45	107.64	107.09	30,959
2023-03-29	107.39	109.40	98.578	101.47	100.95	38,267
2023-03-28	102.41	102.41	95.711	101.77	101.25	28,726
2023-03-27	90.637	95.337	90.637	95.268	94.777	15,835
2023-03-24	88.667	88.687	88.667	88.687	88.230	3,654
2023-03-22	93.100	93.593	86.697	90.903	90.435	13,703
2023-03-21	94.578	96.135	88.933	90.056	89.592	42,225
2023-03-20	97.829	101.37	94.627	96.135	95.640	5,481
2023-03-17	92.539	96.026	92.539	96.026	95.532	71,966
2023-03-16	92.608	93.494	88.667	89.327	88.867	1,523
2023-03-15	86.697	91.622	86.697	90.884	90.416	13,703
2023-03-14	88.667	88.667	87.583	88.322	87.867	6,902
2023-03-13	92.608	92.608	87.682	88.667	88.210	23,650
2023-03-10	83.741	87.307	76.845	87.307	86.858	29,741
2023-03-09	81.258	82.253	80.066	81.219	80.801	4,263
2023-03-08	81.869	85.219	78.815	81.199	80.781	37,353
2023-03-07	85.357	85.357	82.913	84.697	84.260	1,624
2023-03-06	85.455	85.711	80.884	84.411	83.976	2,842
2023-03-03	86.765	86.943	84.293	84.293	83.859	36,440
2023-03-02	95.553	95.563	89.652	91.120	90.651	1,523
2023-03-01	93.593	93.593	93.593	93.593	93.111	508
2023-02-28	88.657	91.524	83.741	91.524	91.053	2,639
2023-02-27	85.721	87.435	85.711	86.844	86.397	1,421
2023-02-24	86.756	89.258	86.687	87.751	87.299	3,147
2023-02-23	88.667	90.529	85.721	89.002	88.544	2,436
2023-02-22	93.583	93.583	87.780	91.366	90.896	609
2023-02-21	91.613	91.613	86.204	91.366	90.896	914
2023-02-20	86.864	91.130	86.746	91.130	90.661	1,117
2023-02-17	91.622	93.268	89.169	91.416	90.945	3,959
2023-02-16	94.962	94.962	93.278	93.278	92.797	203
2023-02-15	97.997	97.997	87.307	93.278	92.797	7,917
2023-02-14	95.514	95.514	92.608	94.381	93.895	1,726
2023-02-13	89.652	96.056	89.652	96.056	95.561	508
2023-02-10	92.608	95.563	92.608	95.218	94.728	1,320
2023-02-09	98.519	100.44	96.056	97.691	97.188	711
2023-02-08	90.627	95.317	90.539	94.253	93.768	10,556
2023-02-07	86.894	88.667	86.795	88.667	88.210	2,842
2023-02-06	86.204	88.667	85.830	88.667	88.210	1,726
2023-02-03	87.682	88.568	86.204	88.519	88.063	2,944
2023-02-02	88.657	89.652	87.682	88.962	88.504	2,233
2023-02-01	86.214	88.647	86.204	88.352	87.897	2,030

← NewerPage 15 of 20 · 1,154 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.