KSB Pumps Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	219.00	220.98	215.50	217.94	216.82	49,180
2025-08-05	217.06	222.00	217.06	218.30	217.18	34,487
2025-08-04	220.41	225.50	218.00	220.40	219.27	87,298
2025-08-01	229.00	229.00	220.11	224.46	223.30	37,424
2025-07-31	232.00	233.99	225.00	225.95	224.79	67,064
2025-07-30	227.49	230.50	218.00	226.48	225.31	223,025
2025-07-29	237.40	237.40	223.00	224.17	223.02	228,621
2025-07-28	223.01	239.90	223.00	231.24	230.05	226,355
2025-07-25	233.99	238.50	225.00	226.03	224.87	213,305
2025-07-24	238.45	245.00	232.00	233.99	232.79	865,248
2025-07-23	208.01	228.47	207.50	228.47	227.29	576,577
2025-07-22	208.97	210.00	206.00	207.70	206.63	66,824
2025-07-21	207.00	211.95	205.00	205.30	204.24	145,336
2025-07-18	209.05	211.97	207.10	207.73	206.66	87,849
2025-07-17	210.50	213.50	209.02	213.23	212.13	83,246
2025-07-16	211.00	216.47	207.00	209.68	208.60	120,469
2025-07-15	219.75	219.75	208.01	210.27	209.19	248,827
2025-07-14	223.03	226.90	219.00	219.70	218.57	123,629
2025-07-11	228.00	231.00	220.01	223.39	222.24	189,334
2025-07-10	222.00	235.00	222.00	225.03	223.87	516,305
2025-07-09	210.50	224.89	205.00	221.11	219.97	636,661
2025-07-08	215.40	216.00	209.69	210.11	209.03	96,100
2025-07-07	215.11	217.00	213.20	214.58	213.48	59,501
2025-07-04	213.10	218.89	213.00	214.33	213.23	27,621
2025-07-03	216.54	218.97	204.06	214.33	213.23	18,062
2025-07-02	215.41	220.18	213.00	217.25	216.13	65,166
2025-07-01	217.50	218.45	214.10	214.64	213.53	130,069
2025-06-30	218.00	219.99	215.01	216.55	215.44	86,836
2025-06-27	212.55	223.60	212.55	217.92	216.80	62,169
2025-06-26	216.80	219.98	215.00	217.10	215.98	41,581
2025-06-25	220.00	221.00	216.00	216.80	215.68	60,042
2025-06-24	212.00	224.00	204.00	218.95	217.82	107,575
2025-06-23	207.06	213.00	202.01	203.70	202.65	54,289
2025-06-20	205.51	217.00	205.51	213.64	212.54	81,569
2025-06-19	220.90	220.90	209.89	212.03	210.94	72,578
2025-06-18	215.01	216.50	208.00	213.14	212.04	77,169
2025-06-17	220.00	220.95	215.00	215.90	214.79	85,045
2025-06-16	218.06	229.99	217.51	219.29	218.16	283,485
2025-06-13	225.00	228.98	220.00	224.79	223.63	45,059
2025-06-12	235.50	236.98	226.10	227.71	226.54	266,049
2025-06-11	240.00	242.00	230.52	234.89	233.68	163,570
2025-06-10	235.00	245.00	228.90	236.71	235.49	221,040
2025-06-05	256.00	257.95	232.01	234.17	232.96	452,956
2025-06-04	244.98	269.95	236.50	257.79	256.46	521,839
2025-06-03	255.00	261.00	237.26	245.97	244.70	392,848
2025-06-02	278.00	278.00	250.10	262.17	260.82	761,079
2025-05-30	235.70	257.07	235.50	257.07	255.75	688,844
2025-05-29	222.55	233.70	214.00	233.70	232.50	1,138,873
2025-05-27	197.75	212.45	189.00	212.45	211.36	1,005,957
2025-05-26	178.00	195.32	178.00	193.14	192.15	1,389,211
2025-05-23	171.00	185.00	171.00	177.56	176.65	392,014
2025-05-22	177.88	177.89	171.00	172.14	171.25	274,867
2025-05-21	168.25	175.00	166.01	173.22	172.33	432,668
2025-05-20	166.20	167.00	163.50	165.22	164.37	83,051
2025-05-19	167.27	167.90	164.21	165.99	165.14	38,960
2025-05-16	166.99	168.50	163.00	166.73	165.87	77,730
2025-05-15	167.00	167.00	163.51	164.70	163.85	64,285
2025-05-14	162.30	166.90	162.11	164.37	163.52	177,538
2025-05-13	171.10	171.10	164.00	165.13	164.28	153,827
2025-05-12	168.02	174.00	163.15	171.10	170.22	596,736

← NewerPage 6 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.