KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	196.00	198.00	190.00	192.34	192.34	56,178
2026-04-21	195.68	198.80	193.90	195.62	195.62	37,907
2026-04-20	196.54	200.00	192.92	195.02	195.02	66,066
2026-04-17	197.30	199.27	195.12	196.15	196.15	54,369
2026-04-16	199.90	199.90	193.97	197.23	197.23	10,595
2026-04-15	195.00	201.49	195.00	196.74	196.74	99,232
2026-04-14	199.66	204.00	194.00	195.40	195.40	56,933
2026-04-13	192.05	198.99	192.05	194.21	193.21	23,961
2026-04-10	200.00	202.85	199.15	200.59	199.56	66,622
2026-04-09	205.00	205.00	199.00	199.53	198.50	108,466
2026-04-08	199.00	209.00	197.32	205.93	204.87	278,459
2026-04-07	190.70	195.00	190.00	190.55	189.57	15,767
2026-04-06	193.00	198.00	190.60	191.75	190.76	49,535
2026-04-03	197.00	205.00	190.25	193.80	192.80	142,747
2026-04-02	184.49	204.16	177.00	202.02	200.98	499,503
2026-04-01	177.50	191.00	173.10	185.60	184.64	2,074,084
2026-03-31	175.95	181.90	175.95	177.41	176.50	57,629
2026-03-30	184.75	184.75	170.10	173.43	172.54	141,355
2026-03-27	198.99	201.00	181.61	184.75	183.80	834,847
2026-03-26	209.00	210.99	201.00	201.59	200.55	79,986
2026-03-25	225.00	228.89	207.00	209.51	208.43	485,934
2026-03-24	208.50	222.17	202.11	222.17	221.03	661,548
2026-03-19	190.00	203.90	185.02	201.97	200.93	114,130
2026-03-18	190.00	192.90	187.05	190.03	189.05	6,339
2026-03-17	183.00	192.99	183.00	190.04	189.06	24,495
2026-03-16	190.00	190.84	187.00	189.73	188.75	55,026
2026-03-13	190.00	193.80	190.00	190.80	189.82	9,690
2026-03-12	196.98	196.98	185.30	190.10	189.12	32,194
2026-03-11	192.00	198.00	190.00	194.54	193.54	60,686
2026-03-10	195.00	196.00	185.10	192.52	191.53	71,604
2026-03-09	175.10	195.89	174.00	190.27	189.29	347,860
2026-03-06	188.80	198.20	187.00	192.74	191.75	114,384
2026-03-05	172.00	188.20	172.00	188.20	187.23	276,424
2026-03-04	155.20	175.00	155.20	171.09	170.21	94,583
2026-03-03	159.05	165.00	159.01	164.48	163.63	28,419
2026-03-02	165.00	168.50	156.55	159.05	158.23	86,945
2026-02-27	175.50	179.80	165.25	173.45	172.56	64,388
2026-02-26	170.05	177.00	170.05	175.00	174.10	16,564
2026-02-25	165.54	174.86	165.54	171.33	170.45	5,475
2026-02-24	172.00	172.00	165.01	170.00	169.12	18,197
2026-02-23	178.01	179.90	169.56	171.59	170.71	77,311
2026-02-20	180.10	182.00	170.10	178.79	177.87	71,007
2026-02-19	182.27	184.72	180.00	180.45	179.52	42,272
2026-02-18	185.85	185.90	180.00	182.13	181.19	19,914
2026-02-17	188.00	188.00	180.58	183.88	182.93	23,789
2026-02-16	187.00	190.00	183.00	185.97	185.01	24,522
2026-02-13	186.99	188.50	184.51	186.23	185.27	22,395
2026-02-12	186.20	189.90	184.00	186.96	186.00	11,402
2026-02-11	184.44	193.90	184.44	186.84	185.88	26,717
2026-02-10	186.11	187.00	184.00	184.44	183.49	10,771
2026-02-09	187.59	188.00	186.00	186.94	185.98	5,344
2026-02-06	189.00	189.89	182.12	187.59	186.62	32,866
2026-02-04	193.00	195.88	188.00	188.74	187.77	73,316
2026-02-03	192.00	195.00	191.50	192.61	191.62	63,059
2026-02-02	187.85	192.00	187.85	191.00	190.02	20,481
2026-01-30	191.00	191.99	186.00	187.84	186.87	44,322
2026-01-29	190.27	191.49	181.01	189.97	188.99	60,904
2026-01-28	192.92	193.00	190.07	190.27	189.29	29,614
2026-01-27	195.00	195.50	190.50	191.66	190.67	45,497
2026-01-26	194.72	196.00	193.00	193.18	192.19	38,511

← NewerPage 3 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.