Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.460 | 13.500 | 13.080 | 13.190 | 13.190 | 5,621,290 |
| 2026-10-19 | 13.650 | 13.650 | 13.450 | 13.480 | 13.480 | 4,147,113 |
| 2026-10-16 | 13.700 | 13.920 | 13.500 | 13.650 | 13.650 | 5,168,399 |
| 2026-10-15 | 13.800 | 13.870 | 13.670 | 13.710 | 13.710 | 3,572,208 |
| 2026-10-14 | 13.700 | 13.970 | 13.620 | 13.720 | 13.720 | 6,748,060 |
| 2026-10-13 | 13.630 | 14.090 | 13.630 | 13.770 | 13.770 | 14,917,614 |
| 2026-10-12 | 13.410 | 13.990 | 13.250 | 13.610 | 13.610 | 12,567,094 |
| 2026-10-09 | 13.700 | 13.780 | 13.450 | 13.520 | 13.520 | 7,151,594 |
| 2026-10-08 | 13.600 | 13.950 | 13.500 | 13.580 | 13.580 | 14,542,844 |
| 2026-10-07 | 13.570 | 13.730 | 13.330 | 13.510 | 13.510 | 12,669,746 |
| 2026-10-06 | 13.230 | 13.640 | 12.970 | 13.570 | 13.570 | 21,362,002 |
| 2026-10-05 | 14.200 | 14.300 | 13.130 | 13.190 | 13.190 | 30,666,758 |
| 2026-10-02 | 14.750 | 14.810 | 14.110 | 14.200 | 14.200 | 22,226,008 |
| 2026-10-01 | 14.790 | 15.060 | 14.610 | 14.710 | 14.710 | 25,714,456 |
| 2026-09-30 | 14.640 | 14.870 | 14.500 | 14.680 | 14.680 | 73,446,994 |
| 2026-09-29 | 14.940 | 15.050 | 14.540 | 14.570 | 14.570 | 7,264,382 |
| 2026-09-28 | 15.040 | 15.120 | 14.920 | 14.940 | 14.940 | 3,943,883 |
| 2026-09-25 | 15.120 | 15.420 | 15.000 | 15.130 | 15.130 | 6,435,149 |
| 2026-09-24 | 15.920 | 15.980 | 15.200 | 15.270 | 15.270 | 7,213,807 |
| 2026-09-23 | 16.190 | 16.200 | 15.710 | 15.770 | 15.770 | 9,035,469 |
| 2026-09-22 | 16.050 | 16.480 | 15.940 | 16.030 | 16.030 | 18,030,611 |
| 2026-09-21 | 15.590 | 16.240 | 15.500 | 15.960 | 15.960 | 21,356,749 |
| 2026-09-18 | 14.980 | 15.650 | 14.980 | 15.490 | 15.490 | 7,559,359 |
| 2026-09-17 | 14.990 | 15.180 | 14.840 | 14.960 | 14.960 | 2,374,533 |
| 2026-09-16 | 14.900 | 14.990 | 14.720 | 14.880 | 14.880 | 4,159,084 |
| 2026-09-15 | 15.030 | 15.150 | 14.750 | 14.870 | 14.870 | 7,931,742 |
| 2026-09-14 | 15.300 | 15.450 | 14.750 | 14.810 | 14.810 | 5,467,514 |
| 2026-09-11 | 14.760 | 15.540 | 14.700 | 15.310 | 15.310 | 9,282,994 |
| 2026-09-10 | 16.030 | 16.030 | 14.980 | 15.120 | 15.120 | 14,936,604 |
| 2026-09-09 | 16.100 | 16.300 | 16.040 | 16.070 | 16.070 | 5,015,206 |
| 2026-09-08 | 16.190 | 16.300 | 16.000 | 16.290 | 16.290 | 7,644,739 |
| 2026-09-07 | 16.500 | 16.650 | 16.100 | 16.190 | 16.190 | 5,859,231 |
| 2026-09-04 | 16.270 | 16.610 | 16.060 | 16.500 | 16.500 | 7,112,229 |
| 2026-09-03 | 16.200 | 16.420 | 16.200 | 16.260 | 16.260 | 4,549,761 |
| 2026-09-02 | 16.490 | 16.490 | 16.060 | 16.170 | 16.170 | 4,558,573 |
| 2026-09-01 | 16.240 | 17.000 | 16.190 | 16.490 | 16.490 | 39,683,188 |
| 2026-08-31 | 16.200 | 16.350 | 16.030 | 16.230 | 16.230 | 5,879,241 |
| 2026-08-28 | 16.300 | 16.430 | 16.070 | 16.160 | 16.160 | 9,235,008 |
| 2026-08-27 | 16.400 | 16.590 | 16.320 | 16.370 | 16.370 | 5,612,468 |
| 2026-08-25 | 16.430 | 16.580 | 16.350 | 16.390 | 16.390 | 4,933,025 |
| 2026-08-24 | 16.480 | 16.580 | 16.200 | 16.330 | 16.330 | 5,593,123 |
| 2026-08-21 | 16.260 | 16.450 | 16.200 | 16.370 | 16.370 | 4,737,491 |
| 2026-08-20 | 16.450 | 16.700 | 16.200 | 16.330 | 16.330 | 6,087,361 |
| 2026-08-19 | 16.790 | 16.900 | 16.330 | 16.430 | 16.430 | 14,554,134 |
| 2026-08-18 | 16.750 | 17.300 | 16.640 | 16.770 | 16.770 | 33,276,547 |
| 2026-08-17 | 16.750 | 16.900 | 16.660 | 16.750 | 16.750 | 8,401,797 |
| 2026-08-13 | 16.680 | 16.800 | 16.540 | 16.720 | 16.720 | 5,671,079 |
| 2026-08-12 | 16.600 | 16.800 | 16.560 | 16.630 | 16.630 | 5,290,879 |
| 2026-08-11 | 16.700 | 16.780 | 16.500 | 16.560 | 16.560 | 8,727,619 |
| 2026-08-10 | 16.890 | 16.950 | 16.650 | 16.680 | 16.680 | 9,254,454 |
| 2026-08-07 | 16.960 | 16.960 | 16.720 | 16.840 | 16.840 | 5,459,705 |
| 2026-08-06 | 16.950 | 17.200 | 16.810 | 16.900 | 16.900 | 20,540,858 |
| 2026-08-05 | 17.010 | 17.130 | 16.670 | 16.780 | 16.780 | 20,001,936 |
| 2026-08-04 | 17.040 | 17.190 | 16.380 | 16.740 | 16.740 | 89,708,633 |
| 2026-08-03 | 17.440 | 17.440 | 16.960 | 17.080 | 17.080 | 11,581,123 |
| 2026-07-31 | 17.200 | 17.440 | 16.900 | 17.040 | 17.040 | 21,556,898 |
| 2026-07-30 | 16.860 | 17.450 | 16.850 | 17.010 | 17.010 | 32,125,019 |
| 2026-07-29 | 16.620 | 17.030 | 16.350 | 16.770 | 16.770 | 12,828,985 |
| 2026-07-28 | 16.850 | 16.950 | 16.600 | 16.730 | 16.730 | 7,606,738 |
| 2026-07-27 | 16.410 | 16.870 | 16.260 | 16.800 | 16.800 | 10,915,436 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.