KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	195.20	197.00	192.03	193.45	192.45	113,122
2026-01-22	196.00	198.00	194.99	195.54	194.53	34,310
2026-01-21	198.21	200.00	196.00	196.14	195.13	24,631
2026-01-20	199.90	202.00	198.00	198.21	197.19	40,971
2026-01-19	197.90	201.08	196.50	199.80	198.77	68,432
2026-01-16	195.00	201.00	195.00	196.91	195.90	65,092
2026-01-15	195.31	198.00	192.51	193.90	192.90	81,597
2026-01-14	197.62	199.95	194.50	195.31	194.30	82,512
2026-01-13	200.00	201.00	196.51	197.62	196.60	49,218
2026-01-12	201.00	202.00	198.00	199.15	198.12	37,122
2026-01-09	204.90	205.99	201.00	201.72	200.68	40,910
2026-01-08	202.50	208.00	200.99	204.30	203.25	120,547
2026-01-07	199.90	204.40	196.01	202.34	201.30	147,675
2026-01-06	199.35	199.35	197.00	197.24	196.22	25,307
2026-01-05	200.00	200.45	199.00	199.35	198.32	53,092
2026-01-02	201.00	202.00	199.00	199.33	198.30	39,928
2026-01-01	196.30	202.00	196.11	199.05	198.03	59,438
2025-12-31	196.00	196.49	194.51	196.33	195.32	17,336
2025-12-30	194.05	195.97	194.00	195.62	194.61	11,244
2025-12-29	195.00	196.50	194.00	194.59	193.59	26,190
2025-12-26	194.10	199.00	194.00	194.84	193.84	18,762
2025-12-24	195.11	195.60	194.07	194.10	193.10	28,959
2025-12-23	197.00	197.00	195.00	195.08	194.08	61,114
2025-12-22	199.80	199.80	196.00	196.07	195.06	45,403
2025-12-19	197.01	199.90	197.01	197.81	196.79	16,928
2025-12-18	198.06	202.50	196.00	197.74	196.72	75,792
2025-12-17	199.99	200.00	197.50	198.06	197.04	48,666
2025-12-16	201.00	202.00	198.90	199.62	198.59	86,489
2025-12-15	202.00	205.00	200.00	200.31	199.28	78,832
2025-12-12	204.90	204.99	200.00	200.76	199.73	96,250
2025-12-11	204.00	207.80	202.62	203.02	201.97	47,976
2025-12-10	205.94	207.27	204.00	204.31	203.26	69,312
2025-12-09	209.79	209.79	203.51	204.28	203.23	100,281
2025-12-08	211.99	211.99	207.00	207.70	206.63	99,953
2025-12-05	217.00	220.80	211.20	212.59	211.50	524,331
2025-12-04	211.38	216.00	210.60	215.48	214.37	290,285
2025-12-03	210.00	211.00	207.50	209.65	208.57	53,222
2025-12-02	209.50	211.00	206.01	209.30	208.22	75,798
2025-12-01	205.00	211.86	203.50	209.92	208.84	142,374
2025-11-28	203.00	206.00	202.00	204.79	203.74	133,481
2025-11-27	203.00	204.60	201.15	202.21	201.17	48,547
2025-11-26	205.00	205.89	199.00	200.80	199.77	42,361
2025-11-25	213.99	213.99	202.00	204.16	203.11	118,000
2025-11-24	212.00	214.85	211.00	212.48	211.39	53,759
2025-11-21	219.90	221.00	210.00	211.24	210.15	229,044
2025-11-20	220.50	223.00	218.00	219.65	218.52	58,973
2025-11-19	226.01	227.00	219.47	220.76	219.62	296,066
2025-11-18	220.50	227.90	218.00	225.63	224.47	1,916,347
2025-11-17	219.00	226.00	219.00	221.49	220.35	946,487
2025-11-14	209.00	220.40	209.00	219.27	218.14	991,439
2025-11-13	194.00	212.31	191.62	209.07	207.99	780,721
2025-11-12	196.00	196.00	192.02	193.01	192.02	24,523
2025-11-11	203.46	203.46	193.61	195.62	194.61	20,844
2025-11-10	198.00	203.00	196.16	201.43	200.39	14,120
2025-11-07	197.08	199.34	195.11	198.62	197.60	12,970
2025-11-06	199.90	206.48	196.65	197.95	196.93	34,062
2025-11-05	194.07	209.00	194.07	198.32	197.30	70,020
2025-11-04	198.62	199.90	194.11	196.69	195.68	69,064
2025-11-03	204.00	204.48	191.15	199.91	198.88	86,645
2025-10-31	204.90	206.99	202.07	203.55	202.50	7,815

← NewerPage 4 of 20 · 1,153 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.