KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	86.795	89.642	86.716	87.504	87.054	3,045
2023-01-30	90.489	90.489	88.657	88.667	88.210	508
2023-01-27	89.159	89.159	86.697	87.110	86.662	5,380
2023-01-26	92.608	93.347	89.859	90.371	89.906	11,774
2023-01-25	91.130	97.534	89.652	91.593	91.121	23,955
2023-01-24	90.637	94.479	90.637	91.150	90.680	14,414
2023-01-23	89.554	92.608	86.706	90.637	90.171	2,538
2023-01-20	92.115	96.992	89.760	89.898	89.435	6,192
2023-01-19	92.608	92.608	90.637	91.130	90.661	4,771
2023-01-18	92.519	95.514	92.519	94.479	93.993	45,677
2023-01-17	107.39	107.39	100.02	100.02	99.501	4,771
2023-01-16	105.42	108.37	103.44	108.12	107.57	2,030
2023-01-13	108.33	111.33	108.33	108.33	107.77	9,135
2023-01-12	122.16	125.46	116.30	117.11	116.51	9,846
2023-01-11	108.37	119.75	108.37	116.72	116.11	21,925
2023-01-06	111.33	111.40	111.33	111.40	110.82	102
2023-01-05	116.01	116.24	109.85	111.40	110.82	4,872
2023-01-03	105.42	109.26	104.53	109.26	108.69	2,233
2022-12-27	108.36	108.36	108.36	108.36	107.80	508
2022-12-26	109.41	109.41	108.37	108.86	108.30	3,045
2022-12-23	118.12	118.12	114.28	114.28	113.69	2,030
2022-12-22	112.30	112.30	109.36	112.30	111.72	2,030
2022-12-20	110.34	110.34	109.36	109.36	108.79	1,015
2022-12-15	130.03	130.03	118.22	118.22	117.61	1,015
2022-12-14	120.19	126.01	119.21	126.01	125.36	1,523
2022-12-13	122.16	126.01	122.16	126.01	125.36	3,045
2022-12-08	124.18	129.05	124.13	126.61	125.95	2,030
2022-12-07	128.57	131.02	128.19	129.09	128.42	2,030
2022-12-06	129.06	132.98	128.07	131.34	130.66	5,075
2022-12-05	137.93	137.93	137.93	137.93	137.22	1,523
2022-12-02	131.03	136.93	130.04	136.69	135.99	10,658
2022-12-01	136.94	136.94	135.96	135.96	135.26	2,538
2022-11-30	129.55	133.99	129.55	133.33	132.64	15,226
2022-11-29	133.00	133.00	128.07	129.09	128.42	7,613
2022-11-28	128.07	134.97	125.25	130.84	130.17	13,703
2022-11-25	138.47	138.47	134.08	135.39	134.70	10,150
2022-11-24	133.01	145.08	132.02	138.47	137.76	78,158
2022-11-23	132.02	136.69	130.54	134.96	134.27	4,568
2022-11-22	136.94	141.87	133.59	135.32	134.62	50,752
2022-11-21	130.04	134.32	128.07	134.32	133.63	95,921
2022-11-18	123.15	127.92	123.15	124.95	124.31	29,944
2022-11-17	126.90	128.07	124.13	126.05	125.41	50,752
2022-11-16	118.22	127.09	116.26	123.11	122.48	25,376
2022-11-15	124.63	131.90	118.22	119.27	118.65	122,312
2022-11-14	116.24	122.70	116.24	122.70	122.06	81,710
2022-11-11	107.88	116.76	106.50	114.14	113.56	182,706
2022-11-10	104.43	110.14	102.46	108.63	108.07	82,218
2022-11-08	106.40	106.40	98.519	102.46	101.93	21,316
2022-11-04	104.43	109.26	102.46	102.46	101.93	2,538
2022-11-03	102.46	102.46	100.49	102.46	101.93	3,553
2022-11-02	103.44	105.42	101.48	101.48	100.96	3,553
2022-11-01	101.47	101.47	98.519	101.47	100.95	3,045
2022-10-31	105.42	105.42	99.504	99.504	98.992	3,045
2022-10-28	102.27	103.79	102.27	103.79	103.26	1,015
2022-10-27	101.38	101.38	96.548	96.548	96.051	1,523
2022-10-26	96.558	96.795	95.563	95.731	95.238	4,060
2022-10-25	103.44	103.44	102.45	102.45	101.92	4,568
2022-10-21	110.34	110.34	110.34	110.34	109.77	508
2022-10-20	103.43	103.44	103.43	103.44	102.91	1,523
2022-10-19	101.47	101.47	101.47	101.47	100.95	1,015

← NewerPage 16 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.