KSB Pumps Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 218.00 | 224.90 | 213.20 | 214.78 | 214.78 | 50,298 |
| 2026-10-15 | 218.33 | 220.00 | 216.50 | 216.51 | 216.51 | 5,837 |
| 2026-10-14 | 218.00 | 225.00 | 212.00 | 218.33 | 218.33 | 19,862 |
| 2026-10-13 | 219.46 | 226.00 | 216.00 | 218.17 | 218.17 | 46,449 |
| 2026-10-12 | 201.40 | 220.00 | 201.40 | 218.30 | 218.30 | 66,560 |
| 2026-10-09 | 204.00 | 206.47 | 203.00 | 205.98 | 205.98 | 29,285 |
| 2026-10-08 | 202.75 | 207.00 | 202.32 | 202.55 | 202.55 | 24,760 |
| 2026-10-07 | 203.00 | 203.93 | 201.22 | 201.34 | 201.34 | 4,868 |
| 2026-10-06 | 203.00 | 203.00 | 199.22 | 202.02 | 202.02 | 14,310 |
| 2026-10-05 | 206.10 | 207.50 | 200.00 | 202.12 | 202.12 | 41,532 |
| 2026-10-02 | 205.00 | 209.99 | 204.32 | 206.26 | 206.26 | 6,614 |
| 2026-10-01 | 209.00 | 209.00 | 205.62 | 206.17 | 206.17 | 8,080 |
| 2026-09-30 | 210.00 | 211.95 | 207.50 | 208.43 | 208.43 | 19,542 |
| 2026-09-29 | 211.56 | 212.50 | 208.05 | 209.48 | 209.48 | 6,576 |
| 2026-09-28 | 214.75 | 214.99 | 209.07 | 210.19 | 210.19 | 10,494 |
| 2026-09-25 | 212.38 | 214.78 | 210.10 | 213.04 | 213.04 | 4,150 |
| 2026-09-24 | 211.06 | 215.00 | 210.00 | 210.42 | 210.42 | 11,997 |
| 2026-09-23 | 215.19 | 218.00 | 210.00 | 211.05 | 211.05 | 34,610 |
| 2026-09-22 | 215.00 | 217.95 | 213.00 | 215.19 | 215.19 | 9,355 |
| 2026-09-21 | 218.00 | 220.89 | 213.02 | 214.92 | 214.92 | 19,053 |
| 2026-09-18 | 219.01 | 220.90 | 215.00 | 218.01 | 218.01 | 18,519 |
Page 1 of 1 · 21 trading days
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.