KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	100.49	102.46	100.49	100.49	99.972	3,553
2022-10-17	99.701	99.701	98.519	99.346	98.835	2,538
2022-10-14	101.97	101.97	99.701	100.10	99.580	3,553
2022-10-13	101.18	101.18	101.18	101.18	100.66	508
2022-10-12	103.44	103.44	100.98	101.18	100.66	7,613
2022-10-11	103.44	107.24	101.03	102.17	101.65	9,135
2022-10-10	105.42	105.42	100.49	102.10	101.58	8,628
2022-10-07	108.37	108.37	103.94	103.94	103.40	2,538
2022-10-06	111.12	112.07	108.27	108.34	107.78	8,120
2022-10-05	101.00	105.29	100.49	104.42	103.88	4,568
2022-10-04	105.91	106.40	102.46	105.29	104.74	4,568
2022-10-03	103.45	108.86	103.45	107.39	106.83	2,030
2022-09-29	109.41	109.41	109.41	109.41	108.85	1,015
2022-09-27	108.27	111.04	106.30	109.41	108.85	16,241
2022-09-26	104.43	104.78	102.46	103.30	102.77	7,105
2022-09-21	108.37	108.37	108.37	108.37	107.81	1,015
2022-09-19	110.34	112.80	108.38	108.38	107.82	3,553
2022-09-16	111.33	113.20	108.37	108.37	107.81	5,583
2022-09-15	114.77	119.21	111.52	111.55	110.98	30,451
2022-09-14	107.39	111.20	107.39	111.20	110.63	6,090
2022-09-13	103.44	103.44	103.44	103.44	102.91	508
2022-09-12	108.37	108.37	104.60	105.21	104.67	4,060
2022-09-09	110.34	110.34	110.34	110.34	109.77	508
2022-09-08	110.34	110.34	110.34	110.34	109.77	508
2022-09-07	110.34	110.34	110.34	110.34	109.77	3,045
2022-09-06	114.28	114.28	108.37	110.34	109.77	13,195
2022-09-05	128.06	128.06	111.91	114.07	113.48	36,541
2022-09-02	112.31	120.10	111.73	120.10	119.49	45,677
2022-09-01	111.13	111.73	100.50	111.73	111.15	24,361
2022-08-30	109.36	111.81	103.94	103.94	103.40	9,135
2022-08-29	101.63	106.40	101.62	106.40	105.85	7,105
2022-08-26	107.38	107.38	107.38	107.38	106.82	508
2022-08-25	105.42	105.42	105.42	105.42	104.87	508
2022-08-24	106.40	106.40	103.44	103.94	103.40	7,613
2022-08-23	110.34	110.34	106.90	107.15	106.60	3,045
2022-08-22	114.28	115.27	109.85	109.85	109.28	3,045
2022-08-19	108.37	112.31	108.37	112.31	111.73	3,045
2022-08-18	111.34	111.43	108.37	108.96	108.40	12,180
2022-08-17	113.30	113.30	113.30	113.30	112.71	508
2022-08-16	116.35	117.24	114.28	115.27	114.67	9,135
2022-08-15	120.18	120.18	116.25	116.26	115.66	3,045
2022-08-12	118.22	118.22	115.27	117.48	116.88	10,150
2022-08-11	114.77	117.98	114.77	114.77	114.18	5,583
2022-08-10	118.23	118.23	114.53	117.98	117.37	7,613
2022-08-05	117.56	118.22	117.56	118.22	117.61	1,015
2022-08-04	120.19	120.39	117.24	117.56	116.96	6,090
2022-08-03	123.10	123.10	118.32	120.06	119.45	10,658
2022-07-29	114.28	122.06	113.30	119.65	119.03	6,598
2022-07-28	118.72	123.15	115.27	115.27	114.67	4,568
2022-07-27	118.22	118.22	118.22	118.22	117.61	2,538
2022-07-26	118.22	118.22	118.22	118.22	117.61	1,523
2022-07-22	122.66	123.64	119.31	122.00	121.37	8,120
2022-07-21	122.16	122.16	117.73	117.73	117.12	6,090
2022-07-20	119.90	128.89	119.90	121.95	121.32	66,992
2022-07-19	115.77	124.48	115.77	119.91	119.29	196,409
2022-07-18	113.40	125.12	113.32	115.80	115.20	56,842
2022-07-15	128.58	128.58	120.40	121.75	121.12	63,947
2022-07-14	137.93	137.98	129.45	130.15	129.48	56,842
2022-07-13	144.32	146.79	135.96	139.95	139.23	77,143
2022-07-07	119.15	138.46	119.15	138.46	137.75	270,000

← NewerPage 17 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.