KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	128.80	128.80	128.80	128.80	128.14	2,030
2022-07-05	161.83	161.83	139.25	139.25	138.53	38,571
2022-07-04	149.74	150.54	147.78	150.54	149.76	13,195
2022-07-01	135.96	140.03	135.96	140.03	139.31	12,180
2022-06-30	130.27	130.27	128.08	130.27	129.60	53,594
2022-06-29	118.22	121.19	117.24	121.19	120.56	20,098
2022-06-28	111.70	112.73	104.87	112.73	112.15	78,158
2022-06-27	104.43	104.87	104.43	104.87	104.33	29,538
2022-06-24	96.302	97.563	89.652	97.563	97.061	149,921
2022-06-23	86.598	90.884	83.741	90.765	90.298	121,297
2022-06-22	84.549	84.549	84.549	84.549	84.113	77,650
2022-06-21	73.889	78.657	73.889	78.657	78.252	56,436
2022-06-20	78.815	82.746	72.904	73.170	72.793	42,936
2022-06-17	78.805	78.815	78.322	78.707	78.301	6,395
2022-06-16	78.815	78.815	77.830	77.879	77.478	3,959
2022-06-15	79.800	80.785	78.805	78.815	78.409	16,038
2022-06-14	80.588	80.588	79.170	79.741	79.330	2,233
2022-06-13	83.849	83.849	78.923	79.170	78.762	4,771
2022-06-10	83.751	83.849	83.751	83.849	83.418	812
2022-06-09	84.283	85.711	83.741	84.076	83.643	7,105
2022-06-08	86.697	86.697	83.741	84.066	83.633	3,045
2022-06-07	86.125	87.189	85.731	85.731	85.290	1,827
2022-06-06	85.721	88.174	85.721	86.125	85.682	7,714
2022-06-03	88.667	88.667	86.204	87.179	86.730	4,771
2022-06-02	90.637	90.903	89.652	89.652	89.190	4,974
2022-06-01	94.883	98.519	90.893	90.903	90.435	30,248
2022-05-31	101.47	101.47	97.750	98.263	97.757	3,959
2022-05-30	102.46	103.44	100.10	100.52	100.00	11,267
2022-05-27	108.36	109.36	101.07	102.07	101.54	11,165
2022-05-26	111.40	114.28	109.26	109.26	108.69	9,643
2022-05-25	118.11	118.11	118.11	118.11	117.51	305
2022-05-24	110.45	118.21	110.45	114.69	114.10	1,320
2022-05-19	118.22	120.14	117.24	118.77	118.16	2,639
2022-05-18	116.74	125.10	116.74	125.10	124.45	1,523
2022-05-17	118.22	119.72	112.31	119.72	119.10	203
2022-05-16	123.15	123.15	113.92	119.72	119.10	812
2022-05-12	126.84	126.84	119.21	123.15	122.51	2,538
2022-05-11	114.28	122.16	112.08	122.15	121.52	3,248
2022-05-10	117.24	124.03	106.91	121.17	120.54	6,395
2022-05-09	116.25	116.25	115.57	115.57	114.98	1,624
2022-05-06	125.12	125.12	124.94	124.94	124.30	8,932
2022-04-28	135.96	135.96	135.04	135.07	134.37	1,726
2022-04-22	142.86	147.93	137.93	145.99	145.23	1,726
2022-04-21	144.81	144.81	144.81	144.81	144.07	203
2022-04-20	142.95	146.66	142.95	144.81	144.07	711
2022-04-19	144.92	147.28	144.87	144.90	144.16	203
2022-04-18	146.40	147.78	144.97	147.28	146.52	508
2022-04-15	147.78	152.70	145.81	145.81	144.22	23,041
2022-04-13	167.48	167.48	157.63	157.63	155.92	102
2022-04-12	157.53	157.63	157.53	157.63	155.92	102
2022-04-11	152.70	157.63	152.70	157.63	155.92	711
2022-04-08	153.69	153.69	153.59	153.59	151.92	305
2022-04-07	147.87	147.87	145.56	146.71	145.12	203
2022-04-05	157.63	157.63	156.64	157.35	155.64	1,117
2022-04-04	150.73	150.73	150.73	150.73	149.10	203
2022-04-01	152.79	152.79	150.73	150.73	149.10	102
2022-03-31	147.78	153.69	147.78	150.73	149.10	203
2022-03-29	157.63	157.63	156.64	156.64	154.94	102
2022-03-22	152.70	156.64	152.70	156.64	154.94	102
2022-03-17	152.88	156.64	152.88	156.64	154.94	305

← NewerPage 18 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.