KSB Pumps Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 163.00 | 164.00 | 153.00 | 160.40 | 159.57 | 205,355 |
| 2025-05-08 | 163.99 | 173.27 | 142.00 | 156.78 | 155.97 | 250,897 |
| 2025-05-07 | 150.00 | 165.99 | 150.00 | 157.52 | 156.71 | 130,001 |
| 2025-05-06 | 162.00 | 163.00 | 158.00 | 159.65 | 158.83 | 110,687 |
| 2025-05-05 | 165.00 | 167.69 | 159.00 | 160.81 | 159.98 | 140,213 |
| 2025-05-02 | 160.11 | 178.46 | 160.11 | 162.98 | 162.14 | 72,878 |
| 2025-04-30 | 162.01 | 170.00 | 159.00 | 162.24 | 161.40 | 76,157 |
| 2025-04-29 | 166.50 | 168.00 | 156.02 | 166.67 | 165.81 | 103,083 |
| 2025-04-28 | 167.65 | 169.95 | 165.11 | 166.49 | 165.63 | 207,540 |
| 2025-04-25 | 172.15 | 173.10 | 167.00 | 167.43 | 166.57 | 128,679 |
| 2025-04-24 | 165.11 | 172.99 | 165.11 | 171.27 | 170.39 | 178,681 |
| 2025-04-23 | 179.51 | 186.65 | 168.50 | 173.51 | 172.62 | 605,631 |
| 2025-04-22 | 191.00 | 195.00 | 181.10 | 182.49 | 181.55 | 424,671 |
| 2025-04-21 | 167.65 | 184.40 | 166.50 | 184.40 | 183.45 | 720,986 |
| 2025-04-18 | 172.05 | 174.49 | 166.26 | 167.64 | 166.78 | 164,049 |
| 2025-04-17 | 171.10 | 174.00 | 166.25 | 172.05 | 171.16 | 246,777 |
| 2025-04-16 | 181.60 | 185.00 | 170.10 | 171.80 | 170.92 | 785,826 |
| 2025-04-15 | 168.00 | 185.28 | 167.10 | 182.51 | 181.57 | 2,207,748 |
| 2025-04-14 | 166.00 | 170.00 | 165.01 | 168.44 | 167.57 | 298,075 |
| 2025-04-11 | 167.00 | 169.90 | 164.15 | 165.21 | 164.36 | 93,160 |
| 2025-04-10 | 160.01 | 170.84 | 159.01 | 168.71 | 167.84 | 434,721 |
| 2025-04-09 | 157.10 | 160.20 | 152.00 | 159.41 | 158.59 | 244,491 |
| 2025-04-08 | 156.90 | 159.25 | 153.13 | 157.01 | 156.20 | 73,004 |
| 2025-04-07 | 158.00 | 158.00 | 147.00 | 153.56 | 152.77 | 88,312 |
| 2025-04-04 | 159.00 | 170.00 | 156.40 | 159.99 | 159.17 | 193,043 |
| 2025-04-03 | 159.50 | 160.00 | 157.00 | 158.15 | 157.34 | 38,522 |
| 2025-03-27 | 160.15 | 161.00 | 158.50 | 159.68 | 158.86 | 6,158 |
| 2025-03-26 | 162.99 | 162.99 | 159.55 | 160.13 | 159.31 | 60,660 |
| 2025-03-25 | 161.20 | 163.00 | 159.60 | 160.61 | 159.78 | 213,503 |
| 2025-03-24 | 163.00 | 164.50 | 159.50 | 161.58 | 160.75 | 39,564 |
| 2025-03-21 | 168.00 | 170.00 | 162.62 | 164.07 | 163.23 | 136,982 |
| 2025-03-20 | 166.00 | 169.00 | 161.00 | 167.79 | 166.93 | 436,072 |
| 2025-03-19 | 167.00 | 167.00 | 161.55 | 163.61 | 162.77 | 89,604 |
| 2025-03-18 | 162.40 | 174.00 | 162.40 | 164.81 | 163.96 | 410,660 |
| 2025-03-17 | 159.37 | 163.00 | 157.00 | 160.65 | 159.82 | 311,677 |
| 2025-03-14 | 156.39 | 159.00 | 153.00 | 157.92 | 157.11 | 102,744 |
| 2025-03-13 | 151.00 | 157.60 | 151.00 | 154.73 | 153.93 | 151,661 |
| 2025-03-12 | 148.90 | 151.50 | 147.25 | 148.00 | 147.24 | 16,284 |
| 2025-03-11 | 150.99 | 151.00 | 147.85 | 149.77 | 149.00 | 30,834 |
| 2025-03-10 | 149.10 | 153.90 | 147.55 | 148.65 | 147.88 | 31,646 |
| 2025-03-07 | 146.20 | 150.40 | 146.01 | 149.02 | 148.25 | 18,448 |
| 2025-03-06 | 150.99 | 150.99 | 146.00 | 148.02 | 147.26 | 38,439 |
| 2025-03-05 | 147.80 | 149.94 | 146.00 | 147.27 | 146.51 | 5,655 |
| 2025-03-04 | 149.50 | 150.00 | 147.00 | 147.80 | 147.04 | 20,238 |
| 2025-03-03 | 150.80 | 151.99 | 149.50 | 149.50 | 148.73 | 8,617 |
| 2025-02-28 | 152.00 | 152.89 | 150.10 | 150.84 | 150.06 | 24,766 |
| 2025-02-27 | 152.35 | 155.00 | 150.02 | 151.25 | 150.47 | 44,111 |
| 2025-02-26 | 153.00 | 153.00 | 150.70 | 152.00 | 151.22 | 5,471 |
| 2025-02-25 | 154.00 | 154.80 | 151.50 | 151.94 | 151.16 | 17,625 |
| 2025-02-24 | 149.50 | 155.44 | 149.50 | 153.68 | 152.89 | 70,543 |
| 2025-02-21 | 148.77 | 152.00 | 145.27 | 149.39 | 148.62 | 10,725 |
| 2025-02-20 | 148.65 | 151.00 | 148.62 | 149.08 | 148.31 | 16,455 |
| 2025-02-19 | 149.14 | 153.00 | 148.62 | 148.73 | 147.96 | 19,206 |
| 2025-02-18 | 148.01 | 151.00 | 147.00 | 149.15 | 148.38 | 38,784 |
| 2025-02-17 | 151.00 | 156.00 | 145.56 | 148.81 | 148.04 | 44,884 |
| 2025-02-14 | 155.51 | 159.90 | 153.01 | 154.71 | 153.91 | 90,427 |
| 2025-02-13 | 154.99 | 159.85 | 154.99 | 156.10 | 155.30 | 206,713 |
| 2025-02-12 | 155.00 | 156.94 | 150.85 | 153.67 | 152.88 | 200,109 |
| 2025-02-11 | 142.90 | 155.17 | 140.10 | 151.80 | 151.02 | 326,803 |
| 2025-02-10 | 140.03 | 143.70 | 140.01 | 141.06 | 140.33 | 20,157 |
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.