Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.280 | 5.660 | 5.230 | 5.610 | 5.610 | 11,755,490 |
| 2024-08-21 | 5.210 | 5.270 | 5.120 | 5.200 | 5.200 | 2,786,636 |
| 2024-08-20 | 5.230 | 5.230 | 5.060 | 5.130 | 5.130 | 6,530,496 |
| 2024-08-19 | 5.290 | 5.390 | 5.110 | 5.170 | 5.170 | 3,290,464 |
| 2024-08-16 | 5.340 | 5.460 | 5.250 | 5.290 | 5.290 | 1,867,565 |
| 2024-08-15 | 5.570 | 5.570 | 5.300 | 5.340 | 5.340 | 3,301,646 |
| 2024-08-13 | 5.100 | 5.630 | 5.100 | 5.500 | 5.500 | 12,678,880 |
| 2024-08-12 | 5.330 | 5.490 | 5.060 | 5.110 | 5.110 | 5,579,650 |
| 2024-08-09 | 5.310 | 5.430 | 5.290 | 5.330 | 5.330 | 1,807,647 |
| 2024-08-08 | 5.410 | 5.490 | 5.230 | 5.300 | 5.300 | 4,465,567 |
| 2024-08-07 | 5.780 | 5.800 | 5.150 | 5.360 | 5.360 | 20,895,211 |
| 2024-08-06 | 5.770 | 5.930 | 5.550 | 5.610 | 5.610 | 3,670,002 |
| 2024-08-05 | 5.830 | 5.880 | 5.590 | 5.710 | 5.710 | 967,434 |
| 2024-08-02 | 5.950 | 5.950 | 5.640 | 5.790 | 5.790 | 3,278,482 |
| 2024-08-01 | 6.000 | 6.000 | 5.670 | 5.710 | 5.710 | 2,655,997 |
| 2024-07-31 | 6.050 | 6.050 | 5.900 | 5.910 | 5.910 | 540,288 |
| 2024-07-30 | 6.000 | 6.100 | 5.930 | 5.950 | 5.950 | 2,970,594 |
| 2024-07-29 | 5.920 | 6.100 | 5.800 | 5.960 | 5.960 | 1,158,269 |
| 2024-07-26 | 6.050 | 6.090 | 5.970 | 6.000 | 6.000 | 1,818,553 |
| 2024-07-25 | 6.040 | 6.140 | 6.040 | 6.100 | 6.100 | 2,196,358 |
| 2024-07-24 | 5.980 | 6.090 | 5.710 | 6.020 | 6.020 | 1,491,391 |
| 2024-07-23 | 5.910 | 6.090 | 5.910 | 6.040 | 6.040 | 3,894,340 |
| 2024-07-22 | 6.080 | 6.190 | 5.900 | 5.990 | 5.990 | 1,468,479 |
| 2024-07-19 | 6.300 | 6.330 | 6.060 | 6.080 | 6.080 | 2,188,165 |
| 2024-07-18 | 6.190 | 6.300 | 6.120 | 6.220 | 6.220 | 2,235,988 |
| 2024-07-15 | 6.210 | 6.350 | 6.090 | 6.160 | 6.160 | 1,256,053 |
| 2024-07-12 | 6.370 | 6.400 | 6.110 | 6.250 | 6.250 | 3,859,220 |
| 2024-07-11 | 6.230 | 6.400 | 6.230 | 6.320 | 6.320 | 3,143,510 |
| 2024-07-10 | 6.480 | 6.480 | 6.330 | 6.360 | 6.360 | 2,520,385 |
| 2024-07-09 | 6.350 | 6.560 | 6.320 | 6.440 | 6.440 | 7,949,391 |
| 2024-07-08 | 6.290 | 6.380 | 6.250 | 6.320 | 6.320 | 1,606,352 |
| 2024-07-05 | 6.170 | 6.270 | 6.150 | 6.210 | 6.210 | 2,748,222 |
| 2024-07-04 | 6.170 | 6.250 | 6.130 | 6.160 | 6.160 | 1,941,486 |
| 2024-07-03 | 6.100 | 6.250 | 6.100 | 6.180 | 6.180 | 1,714,676 |
| 2024-07-02 | 6.080 | 6.240 | 6.040 | 6.160 | 6.160 | 1,785,164 |
| 2024-07-01 | 6.170 | 6.200 | 6.050 | 6.070 | 6.070 | 1,621,806 |
| 2024-06-28 | 6.350 | 6.600 | 6.110 | 6.170 | 6.170 | 10,336,770 |
| 2024-06-27 | 6.290 | 6.400 | 6.160 | 6.300 | 6.300 | 4,102,794 |
| 2024-06-26 | 6.170 | 6.300 | 6.100 | 6.210 | 6.210 | 3,754,061 |
| 2024-06-25 | 6.140 | 6.320 | 6.080 | 6.150 | 6.150 | 13,684,620 |
| 2024-06-24 | 6.250 | 6.250 | 6.070 | 6.100 | 6.100 | 2,309,812 |
| 2024-06-21 | 6.260 | 6.360 | 6.100 | 6.190 | 6.190 | 3,896,899 |
| 2024-06-20 | 6.150 | 6.350 | 6.150 | 6.290 | 6.290 | 2,104,811 |
| 2024-06-14 | 6.380 | 6.400 | 6.210 | 6.240 | 6.240 | 1,434,923 |
| 2024-06-13 | 6.110 | 6.390 | 6.110 | 6.320 | 6.320 | 2,920,800 |
| 2024-06-12 | 6.060 | 6.200 | 6.040 | 6.080 | 6.080 | 612,137 |
| 2024-06-11 | 6.370 | 6.370 | 6.050 | 6.060 | 6.060 | 1,235,032 |
| 2024-06-10 | 6.120 | 6.200 | 6.040 | 6.160 | 6.160 | 1,374,916 |
| 2024-06-07 | 6.230 | 6.280 | 6.000 | 6.070 | 6.070 | 6,852,971 |
| 2024-06-06 | 6.310 | 6.340 | 6.190 | 6.220 | 6.220 | 2,001,195 |
| 2024-06-05 | 6.470 | 6.470 | 6.250 | 6.300 | 6.300 | 1,386,423 |
| 2024-06-04 | 6.500 | 6.590 | 6.300 | 6.370 | 6.370 | 2,013,592 |
| 2024-06-03 | 6.650 | 6.650 | 6.360 | 6.450 | 6.450 | 6,392,741 |
| 2024-05-31 | 6.300 | 6.750 | 6.300 | 6.550 | 6.550 | 3,649,063 |
| 2024-05-30 | 6.600 | 6.680 | 6.250 | 6.550 | 6.550 | 6,460,662 |
| 2024-05-29 | 6.680 | 6.760 | 6.480 | 6.580 | 6.580 | 3,982,272 |
| 2024-05-27 | 6.750 | 6.830 | 6.620 | 6.670 | 6.670 | 2,234,275 |
| 2024-05-24 | 6.900 | 7.050 | 6.750 | 6.800 | 6.800 | 7,185,931 |
| 2024-05-23 | 6.690 | 6.900 | 6.580 | 6.820 | 6.820 | 5,786,118 |
| 2024-05-22 | 6.770 | 6.870 | 6.700 | 6.790 | 6.790 | 4,698,463 |
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.