KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	203.10	208.00	202.00	202.35	201.31	33,530
2025-10-29	201.00	208.89	201.00	202.09	201.05	45,908
2025-10-28	208.00	214.00	203.12	205.39	204.33	130,925
2025-10-27	203.55	210.00	200.00	208.00	206.93	59,075
2025-10-24	209.01	211.99	205.20	207.54	206.47	6,589
2025-10-23	212.00	212.00	208.10	209.95	208.87	13,229
2025-10-22	213.27	213.27	209.90	210.85	209.76	9,341
2025-10-21	210.04	217.50	210.00	211.17	210.08	97,787
2025-10-20	212.00	212.00	208.00	209.24	208.16	13,868
2025-10-17	213.99	213.99	209.00	210.98	209.89	77,176
2025-10-16	214.50	214.51	210.00	210.61	209.53	39,295
2025-10-15	211.00	216.00	210.00	214.52	213.42	80,725
2025-10-14	217.75	220.00	208.71	209.52	208.44	222,181
2025-10-13	205.00	214.40	205.00	212.47	211.38	152,154
2025-10-10	207.04	212.00	204.07	206.31	205.25	34,169
2025-10-09	209.97	211.40	207.00	207.57	206.50	35,721
2025-10-08	211.56	215.00	206.00	209.23	208.15	95,667
2025-10-07	214.70	216.00	210.00	212.97	211.87	47,108
2025-10-06	216.00	216.00	210.06	213.97	212.87	50,492
2025-10-03	217.50	217.50	214.11	216.58	215.46	32,403
2025-10-02	216.01	218.50	214.06	215.04	213.93	69,394
2025-10-01	217.00	218.89	211.00	215.19	214.08	273,153
2025-09-30	219.97	219.97	212.70	214.94	213.83	62,979
2025-09-29	218.02	222.00	217.00	217.47	216.35	73,899
2025-09-26	218.10	225.00	217.50	219.76	218.63	228,696
2025-09-25	217.86	221.00	216.50	218.02	216.90	114,699
2025-09-24	216.10	224.88	215.51	217.28	216.16	87,073
2025-09-23	218.00	218.98	215.00	216.07	214.96	72,159
2025-09-22	220.00	222.00	217.00	217.97	216.85	113,826
2025-09-19	225.00	226.50	221.00	221.11	219.97	172,630
2025-09-18	221.00	227.00	220.06	223.05	221.90	188,161
2025-09-17	222.95	224.00	220.00	221.07	219.93	53,907
2025-09-16	222.00	223.00	220.00	221.82	220.68	72,942
2025-09-15	224.99	225.00	219.00	221.66	220.52	46,438
2025-09-12	228.00	228.00	222.00	223.17	222.02	78,850
2025-09-11	229.90	229.90	226.00	227.09	225.92	100,585
2025-09-10	225.10	233.99	225.10	227.15	225.98	360,604
2025-09-09	233.00	234.44	225.11	227.83	226.66	214,323
2025-09-08	222.00	235.00	220.00	231.43	230.24	398,691
2025-09-05	219.21	222.99	216.00	220.58	219.44	271,894
2025-09-04	223.89	223.89	219.29	219.78	218.65	27,296
2025-09-03	220.28	223.99	219.00	221.51	220.37	57,647
2025-09-02	218.01	224.50	216.50	220.28	219.15	112,308
2025-09-01	223.09	224.00	218.10	218.94	217.81	101,507
2025-08-29	225.00	225.99	222.25	223.13	221.98	40,639
2025-08-28	225.00	229.44	223.00	224.06	222.91	127,748
2025-08-27	225.00	225.00	219.00	223.61	222.46	184,698
2025-08-26	223.20	227.76	222.00	223.42	222.27	57,516
2025-08-25	234.00	234.00	222.10	223.35	222.20	129,277
2025-08-22	229.50	234.00	220.00	230.28	229.09	123,634
2025-08-21	232.54	234.00	225.00	230.83	229.64	137,944
2025-08-20	235.01	238.00	232.00	232.54	231.34	183,045
2025-08-19	241.04	250.00	232.00	238.29	237.06	638,694
2025-08-18	231.00	241.01	227.06	239.52	238.29	171,196
2025-08-15	238.99	241.25	229.20	231.29	230.10	182,414
2025-08-13	248.00	250.00	236.10	237.51	236.29	333,823
2025-08-12	254.90	257.00	245.05	247.40	246.13	593,854
2025-08-11	238.10	249.90	238.10	248.23	246.95	1,292,066
2025-08-08	237.00	243.00	233.00	238.19	236.96	1,197,449
2025-08-07	218.00	239.00	218.00	232.44	231.24	477,761

← NewerPage 5 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.