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 |
| 2026-09-17 | 220.01 | 222.50 | 214.22 | 219.66 | 219.66 | 19,023 |
| 2026-09-16 | 223.50 | 239.00 | 218.11 | 219.08 | 219.08 | 35,992 |
| 2026-09-15 | 226.95 | 226.95 | 215.55 | 217.43 | 217.43 | 17,119 |
| 2026-09-14 | 227.00 | 227.00 | 217.51 | 219.28 | 219.28 | 4,812 |
| 2026-09-11 | 225.00 | 229.87 | 213.32 | 227.69 | 227.69 | 141,268 |
| 2026-09-10 | 225.99 | 225.99 | 218.00 | 219.97 | 219.97 | 19,718 |
| 2026-09-09 | 225.00 | 228.72 | 223.00 | 225.31 | 225.31 | 19,081 |
| 2026-09-08 | 225.00 | 229.00 | 221.62 | 226.88 | 226.88 | 69,034 |
| 2026-09-07 | 228.40 | 233.00 | 222.00 | 225.74 | 225.74 | 73,533 |
| 2026-09-04 | 229.30 | 229.30 | 217.00 | 224.41 | 224.41 | 97,615 |
| 2026-09-03 | 229.96 | 229.97 | 223.24 | 226.01 | 226.01 | 8,600 |
| 2026-09-02 | 234.65 | 234.65 | 221.82 | 225.84 | 225.84 | 36,945 |
| 2026-09-01 | 238.00 | 238.00 | 229.50 | 230.65 | 230.65 | 50,799 |
| 2026-08-31 | 245.00 | 245.00 | 232.00 | 233.69 | 233.69 | 56,041 |
| 2026-08-28 | 248.50 | 251.97 | 243.90 | 245.48 | 245.48 | 58,409 |
| 2026-08-27 | 249.99 | 249.99 | 243.20 | 246.60 | 246.60 | 33,542 |
| 2026-08-25 | 249.87 | 252.99 | 246.40 | 246.50 | 246.50 | 17,697 |
| 2026-08-24 | 250.00 | 250.00 | 246.00 | 248.72 | 248.72 | 15,447 |
| 2026-08-21 | 248.00 | 260.00 | 246.30 | 248.97 | 248.97 | 57,005 |
| 2026-08-20 | 244.24 | 249.95 | 244.01 | 246.58 | 246.58 | 69,711 |
| 2026-08-19 | 241.70 | 245.98 | 241.00 | 244.24 | 244.24 | 75,000 |
| 2026-08-18 | 243.00 | 246.50 | 239.00 | 241.66 | 241.66 | 44,580 |
| 2026-08-17 | 243.00 | 245.00 | 241.80 | 243.00 | 243.00 | 11,990 |
| 2026-08-13 | 242.70 | 246.97 | 241.30 | 245.32 | 245.32 | 174,974 |
| 2026-08-12 | 244.40 | 247.00 | 242.50 | 242.68 | 242.68 | 10,646 |
| 2026-08-11 | 246.00 | 246.00 | 243.20 | 244.41 | 244.41 | 16,215 |
| 2026-08-10 | 241.00 | 249.00 | 241.00 | 244.70 | 244.70 | 30,809 |
| 2026-08-07 | 248.90 | 258.00 | 239.30 | 240.35 | 240.35 | 198,997 |
| 2026-08-06 | 248.50 | 249.99 | 244.90 | 246.30 | 246.30 | 13,784 |
| 2026-08-05 | 245.00 | 252.00 | 241.80 | 247.49 | 247.49 | 46,837 |
| 2026-08-04 | 237.95 | 257.46 | 233.95 | 245.67 | 245.67 | 88,122 |
| 2026-08-03 | 239.20 | 242.00 | 233.50 | 234.05 | 234.05 | 39,120 |
| 2026-07-31 | 242.00 | 245.00 | 238.00 | 238.77 | 238.77 | 51,280 |
| 2026-07-30 | 252.00 | 252.00 | 240.50 | 242.74 | 242.74 | 100,730 |
| 2026-07-29 | 258.00 | 261.80 | 250.00 | 252.20 | 252.20 | 107,065 |
| 2026-07-28 | 262.00 | 263.88 | 254.40 | 260.28 | 260.28 | 225,040 |
| 2026-07-27 | 255.21 | 263.73 | 255.21 | 262.74 | 262.74 | 353,863 |
| 2026-07-24 | 260.00 | 261.80 | 253.00 | 255.21 | 255.21 | 82,733 |
| 2026-07-23 | 260.50 | 263.98 | 255.00 | 261.17 | 261.17 | 470,632 |
Page 1 of 20 · 1,154 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.