KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	161.57	162.70	158.62	158.62	156.89	711
2022-03-15	163.54	163.54	163.54	163.54	161.76	609
2022-03-14	142.85	164.53	142.85	156.15	154.46	305
2022-03-10	155.17	155.17	150.24	153.32	151.66	508
2022-03-09	147.78	152.70	147.78	150.24	148.61	914
2022-03-08	154.67	154.67	142.85	147.13	145.53	711
2022-03-07	153.69	153.69	151.72	151.72	150.07	1,015
2022-03-04	157.63	165.61	157.63	163.82	162.04	1,827
2022-03-03	155.66	155.66	154.67	155.17	153.48	305
2022-03-02	155.66	155.66	151.97	151.97	150.31	102
2022-02-28	152.70	152.70	151.97	151.97	150.31	102
2022-02-25	154.18	155.66	151.23	151.97	150.31	508
2022-02-24	157.63	157.63	147.78	154.35	152.67	305
2022-02-23	157.63	159.60	157.63	159.60	157.87	508
2022-02-21	171.42	171.42	159.60	159.60	157.87	203
2022-02-18	157.63	167.48	155.66	159.60	157.87	406
2022-02-17	157.63	159.80	157.63	159.11	157.38	2,233
2022-02-16	167.67	167.67	167.62	167.65	165.83	203
2022-02-15	167.48	167.62	167.48	167.62	165.80	1,117
2022-02-11	175.74	175.74	175.74	175.74	173.83	203
2022-02-09	173.39	178.07	173.39	175.74	173.83	203
2022-02-08	172.41	175.36	172.41	173.15	171.27	406
2022-02-07	177.33	177.34	168.96	177.06	175.13	3,654
2022-02-03	177.33	177.33	177.32	177.32	175.40	102
2022-02-02	177.32	177.33	177.32	177.32	175.40	406
2022-02-01	172.41	175.36	172.41	175.36	173.46	305
2022-01-27	167.48	167.48	167.48	167.48	165.66	406
2022-01-25	175.36	175.36	170.11	170.11	168.26	102
2022-01-20	160.88	171.42	160.88	170.11	168.26	1,218
2022-01-19	177.33	177.33	170.44	173.89	172.00	203
2022-01-18	177.33	177.33	177.33	177.33	175.41	406
2022-01-17	177.33	183.69	177.33	183.69	181.69	203
2022-01-13	168.13	185.22	168.13	183.69	181.69	1,218
2022-01-12	181.27	181.77	180.73	181.52	179.55	305
2022-01-11	181.27	181.27	173.39	180.73	178.77	812
2022-01-10	177.33	182.26	167.68	171.32	169.46	4,162
2022-01-07	181.27	181.27	181.27	181.27	179.31	305
2022-01-06	172.31	182.26	172.31	178.57	176.63	2,538
2022-01-05	174.87	177.33	174.77	176.25	174.34	3,857
2022-01-04	162.56	168.35	162.56	165.84	164.04	3,045
2022-01-03	164.53	164.53	156.61	156.61	154.90	102
2021-12-31	160.59	162.46	150.74	156.61	154.90	305
2021-12-30	160.59	160.59	159.60	159.64	157.91	812
2021-12-29	150.91	162.36	150.91	162.36	160.60	2,741
2021-12-28	162.56	162.56	156.82	156.82	155.12	102
2021-12-27	167.48	167.48	156.79	156.82	155.12	1,117
2021-12-24	162.63	167.48	162.63	166.50	164.69	1,117
2021-12-23	162.56	162.56	161.62	161.62	159.86	2,436
2021-12-22	162.56	163.54	162.56	162.66	160.90	1,015
2021-12-21	163.54	163.54	159.60	160.09	158.35	406
2021-12-16	162.56	165.51	162.55	163.95	162.17	1,624
2021-12-15	159.60	171.42	159.60	169.45	167.61	812
2021-12-10	164.03	167.48	164.03	164.90	163.11	914
2021-12-07	177.33	177.33	177.33	177.33	175.41	1,624
2021-12-03	180.29	180.29	177.33	177.33	175.41	609
2021-12-02	185.71	185.86	182.26	182.27	180.29	3,045
2021-12-01	197.04	197.04	197.04	197.04	194.90	102
2021-11-30	197.04	197.04	197.04	197.04	194.90	203
2021-11-29	197.04	197.04	197.04	197.04	194.90	508
2021-11-26	187.19	200.98	187.19	198.91	196.75	2,030

← NewerPage 19 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.