KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	260.50	263.98	255.00	261.17	261.17	470,632
2026-07-22	258.00	262.80	257.10	260.61	260.61	427,123
2026-07-21	255.61	261.00	247.00	257.86	257.86	848,555
2026-07-20	242.90	255.60	239.70	254.82	254.82	759,545
2026-07-17	244.00	245.70	240.00	242.91	242.91	194,828
2026-07-16	242.01	245.00	237.20	244.00	244.00	394,004
2026-07-15	237.50	242.75	237.50	242.00	242.00	479,745
2026-07-14	238.00	243.70	232.40	237.53	237.53	207,661
2026-07-13	237.00	239.99	235.00	238.18	238.18	201,981
2026-07-10	234.50	239.38	233.50	237.77	237.77	369,968
2026-07-09	232.02	236.00	230.01	232.98	232.98	57,458
2026-07-08	235.10	238.70	228.00	230.06	230.06	217,558
2026-07-07	241.10	241.80	233.00	237.32	237.32	351,215
2026-07-06	221.60	243.60	221.60	240.85	240.85	1,414,946
2026-07-03	214.10	230.00	214.00	221.45	221.45	484,002
2026-07-02	204.00	222.22	204.00	213.80	213.80	642,902
2026-07-01	203.00	204.40	202.00	202.02	202.02	19,277
2026-06-30	201.16	203.85	200.50	202.51	202.51	14,686
2026-06-29	204.00	204.00	200.25	201.16	201.16	154,207
2026-06-24	203.77	204.00	197.55	201.95	201.95	155,300
2026-06-23	201.01	205.00	200.00	200.26	200.26	24,102
2026-06-22	199.91	203.00	199.89	200.61	200.61	36,443
2026-06-19	202.50	202.50	199.20	199.87	199.87	17,789
2026-06-18	201.05	203.89	200.00	200.41	200.41	55,436
2026-06-17	204.38	204.38	200.38	202.75	202.75	9,771
2026-06-16	203.90	205.00	200.00	202.98	202.98	18,955
2026-06-15	202.64	204.74	201.55	203.05	203.05	10,319
2026-06-12	202.50	203.80	200.01	202.64	202.64	42,848
2026-06-11	200.21	203.85	200.00	200.62	200.62	12,446
2026-06-10	201.02	209.89	201.02	202.21	202.21	80,707
2026-06-09	198.10	208.95	198.10	205.43	205.43	84,077
2026-06-08	197.55	199.89	195.00	199.04	199.04	8,640
2026-06-05	198.78	199.99	197.21	198.23	198.23	8,076
2026-06-04	199.50	202.00	196.62	197.37	197.37	31,604
2026-06-03	200.00	200.99	195.00	199.02	199.02	14,309
2026-06-02	204.90	204.90	200.14	200.91	200.91	9,479
2026-06-01	200.99	210.00	199.00	203.22	203.22	87,932
2026-05-29	204.30	204.30	197.70	199.58	199.58	20,998
2026-05-25	198.60	202.90	197.05	200.10	200.10	19,413
2026-05-22	202.00	202.33	198.00	198.17	198.17	17,393
2026-05-21	202.00	206.40	199.11	200.35	200.35	40,351
2026-05-20	200.00	202.50	197.50	199.31	199.31	17,703
2026-05-19	199.60	204.00	199.60	200.17	200.17	18,761
2026-05-18	216.00	216.00	195.51	199.60	199.60	58,136
2026-05-15	218.54	221.00	210.00	213.51	213.51	70,220
2026-05-14	221.00	233.20	213.11	218.54	218.54	533,121
2026-05-13	194.99	212.01	191.50	212.01	212.01	274,466
2026-05-12	196.00	196.00	192.05	192.74	192.74	11,828
2026-05-11	195.99	196.85	190.00	195.38	195.38	49,601
2026-05-08	194.00	198.89	192.11	193.48	193.48	25,881
2026-05-07	199.97	199.97	192.51	196.92	196.92	38,626
2026-05-06	194.00	199.00	193.03	197.43	197.43	88,531
2026-05-05	191.97	194.79	188.11	192.30	192.30	20,469
2026-05-04	190.05	194.79	188.67	191.64	191.64	16,046
2026-04-30	188.12	190.99	183.12	190.03	190.03	47,776
2026-04-29	195.00	195.00	188.00	190.01	190.01	35,044
2026-04-28	195.85	195.85	189.50	192.05	192.05	29,612
2026-04-27	190.88	195.00	190.88	192.92	192.92	9,372
2026-04-24	190.00	196.00	190.00	192.77	192.77	34,024
2026-04-23	190.42	194.70	188.60	190.00	190.00	51,779

← NewerPage 2 of 20 · 1,155 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.