KSB Pumps Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 143.39 | 143.39 | 137.02 | 140.13 | 139.41 | 15,909 |
| 2025-02-06 | 146.40 | 146.40 | 139.00 | 139.72 | 139.00 | 46,250 |
| 2025-02-04 | 147.00 | 147.50 | 143.55 | 145.59 | 144.84 | 22,418 |
| 2025-02-03 | 148.00 | 149.50 | 144.52 | 145.91 | 145.16 | 61,409 |
| 2025-01-31 | 144.50 | 147.88 | 143.76 | 144.32 | 143.58 | 76,130 |
| 2025-01-30 | 145.00 | 146.50 | 143.50 | 143.73 | 142.99 | 25,923 |
| 2025-01-29 | 146.00 | 147.50 | 143.00 | 144.35 | 143.61 | 22,838 |
| 2025-01-28 | 144.50 | 145.00 | 142.50 | 143.65 | 142.91 | 25,990 |
| 2025-01-27 | 149.01 | 150.00 | 143.00 | 145.01 | 144.26 | 64,591 |
| 2025-01-24 | 150.00 | 150.25 | 146.20 | 148.79 | 148.02 | 18,540 |
| 2025-01-23 | 149.89 | 149.89 | 146.30 | 148.94 | 148.17 | 25,710 |
| 2025-01-22 | 150.01 | 151.90 | 147.00 | 147.40 | 146.64 | 41,655 |
| 2025-01-21 | 153.30 | 154.59 | 150.00 | 151.05 | 150.27 | 77,040 |
| 2025-01-20 | 157.00 | 157.00 | 152.70 | 154.62 | 153.82 | 115,615 |
| 2025-01-17 | 154.58 | 158.50 | 150.10 | 155.31 | 154.51 | 203,285 |
| 2025-01-16 | 155.90 | 156.45 | 151.00 | 153.98 | 153.19 | 66,087 |
| 2025-01-15 | 152.60 | 156.90 | 152.00 | 155.10 | 154.30 | 180,669 |
| 2025-01-14 | 152.00 | 155.90 | 150.00 | 153.51 | 152.72 | 122,558 |
| 2025-01-13 | 150.00 | 153.88 | 146.01 | 150.16 | 149.39 | 100,967 |
| 2025-01-10 | 143.88 | 150.00 | 140.30 | 149.48 | 148.71 | 110,300 |
| 2025-01-09 | 147.49 | 147.55 | 142.00 | 142.75 | 142.02 | 116,041 |
| 2025-01-08 | 150.56 | 154.49 | 146.70 | 147.49 | 146.73 | 135,681 |
| 2025-01-07 | 154.80 | 154.80 | 149.00 | 152.17 | 151.39 | 96,880 |
| 2025-01-06 | 157.01 | 159.80 | 152.00 | 152.34 | 151.56 | 121,968 |
| 2025-01-03 | 160.00 | 161.85 | 156.00 | 157.11 | 156.30 | 161,822 |
| 2025-01-02 | 159.95 | 168.00 | 158.50 | 159.74 | 158.92 | 1,093,957 |
| 2025-01-01 | 153.00 | 160.00 | 152.00 | 157.09 | 156.28 | 455,987 |
| 2024-12-31 | 152.63 | 157.38 | 151.00 | 151.98 | 151.20 | 470,594 |
| 2024-12-30 | 144.50 | 151.96 | 143.52 | 150.54 | 149.76 | 208,314 |
| 2024-12-27 | 144.80 | 147.84 | 143.01 | 144.66 | 143.92 | 181,839 |
| 2024-12-26 | 148.00 | 148.00 | 143.01 | 144.95 | 144.20 | 22,138 |
| 2024-12-24 | 146.57 | 149.40 | 146.50 | 147.16 | 146.40 | 52,178 |
| 2024-12-23 | 148.95 | 149.81 | 145.18 | 149.22 | 148.45 | 50,956 |
| 2024-12-20 | 142.01 | 148.00 | 141.12 | 145.10 | 144.35 | 54,630 |
| 2024-12-19 | 145.32 | 149.37 | 142.32 | 144.32 | 143.58 | 114,942 |
| 2024-12-18 | 148.50 | 152.38 | 145.14 | 146.42 | 145.67 | 226,603 |
| 2024-12-17 | 152.98 | 152.98 | 147.00 | 148.87 | 148.10 | 124,166 |
| 2024-12-16 | 153.20 | 157.80 | 149.51 | 150.43 | 149.66 | 411,760 |
| 2024-12-13 | 162.39 | 163.00 | 150.90 | 151.23 | 150.45 | 1,024,655 |
| 2024-12-12 | 163.00 | 164.85 | 159.00 | 160.98 | 160.15 | 579,364 |
| 2024-12-11 | 158.00 | 165.51 | 155.11 | 159.62 | 158.80 | 399,892 |
| 2024-12-10 | 169.59 | 169.59 | 153.00 | 157.43 | 156.62 | 385,498 |
| 2024-12-09 | 162.68 | 172.00 | 158.10 | 168.46 | 167.59 | 888,562 |
| 2024-12-06 | 152.34 | 162.00 | 152.00 | 159.80 | 158.98 | 511,560 |
| 2024-12-05 | 153.29 | 154.97 | 151.00 | 152.34 | 151.56 | 236,261 |
| 2024-12-04 | 157.68 | 158.30 | 152.52 | 153.29 | 152.50 | 498,047 |
| 2024-12-03 | 145.20 | 155.00 | 142.50 | 153.68 | 152.89 | 849,075 |
| 2024-12-02 | 142.50 | 146.95 | 142.11 | 144.38 | 143.64 | 223,204 |
| 2024-11-29 | 140.90 | 143.25 | 138.00 | 141.41 | 140.68 | 109,952 |
| 2024-11-28 | 138.50 | 141.98 | 131.12 | 139.30 | 138.58 | 93,671 |
| 2024-11-27 | 133.15 | 139.20 | 133.02 | 137.81 | 137.10 | 34,499 |
| 2024-11-26 | 137.98 | 137.98 | 130.12 | 131.42 | 130.74 | 66,465 |
| 2024-11-25 | 137.00 | 139.88 | 136.00 | 137.07 | 136.36 | 40,666 |
| 2024-11-22 | 140.49 | 141.89 | 136.00 | 138.54 | 137.83 | 131,448 |
| 2024-11-21 | 143.99 | 143.99 | 137.00 | 137.78 | 137.07 | 112,427 |
| 2024-11-20 | 143.50 | 146.65 | 141.00 | 141.68 | 140.95 | 317,099 |
| 2024-11-19 | 144.50 | 147.84 | 143.00 | 143.14 | 142.40 | 183,975 |
| 2024-11-18 | 150.74 | 150.74 | 143.43 | 144.51 | 143.77 | 202,877 |
| 2024-11-15 | 155.00 | 156.00 | 146.82 | 149.02 | 148.25 | 787,965 |
| 2024-11-14 | 138.50 | 152.16 | 138.50 | 150.15 | 149.38 | 1,747,506 |
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.