Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.690 | 6.840 | 6.600 | 6.670 | 6.670 | 2,112,928 |
| 2024-05-20 | 6.650 | 6.780 | 6.480 | 6.670 | 6.670 | 2,456,309 |
| 2024-05-17 | 6.790 | 6.800 | 6.650 | 6.720 | 6.720 | 1,534,835 |
| 2024-05-16 | 6.760 | 6.900 | 6.630 | 6.760 | 6.760 | 3,089,702 |
| 2024-05-15 | 6.900 | 7.000 | 6.750 | 6.780 | 6.780 | 3,365,349 |
| 2024-05-14 | 6.990 | 7.120 | 6.860 | 6.890 | 6.890 | 6,053,913 |
| 2024-05-13 | 6.980 | 7.030 | 6.800 | 6.890 | 6.890 | 4,423,369 |
| 2024-05-10 | 6.560 | 7.140 | 6.530 | 6.930 | 6.930 | 21,615,369 |
| 2024-05-09 | 6.450 | 6.630 | 6.450 | 6.540 | 6.540 | 2,500,513 |
| 2024-05-08 | 6.580 | 6.640 | 6.410 | 6.460 | 6.460 | 3,983,209 |
| 2024-05-07 | 6.660 | 6.740 | 6.490 | 6.570 | 6.570 | 3,885,084 |
| 2024-05-06 | 6.660 | 6.770 | 6.600 | 6.640 | 6.640 | 5,027,384 |
| 2024-05-03 | 6.420 | 6.660 | 6.410 | 6.620 | 6.620 | 2,883,313 |
| 2024-05-02 | 6.570 | 6.570 | 6.400 | 6.400 | 6.400 | 6,204,451 |
| 2024-04-30 | 6.780 | 6.850 | 6.550 | 6.580 | 6.580 | 6,254,173 |
| 2024-04-29 | 6.810 | 6.900 | 6.730 | 6.800 | 6.800 | 7,909,751 |
| 2024-04-26 | 7.000 | 7.010 | 6.760 | 6.780 | 6.780 | 17,886,000 |
| 2024-04-25 | 7.200 | 7.200 | 6.990 | 7.000 | 7.000 | 33,575,000 |
| 2024-04-24 | 6.800 | 7.070 | 6.790 | 7.010 | 7.010 | 54,513,000 |
| 2024-04-23 | 6.540 | 6.850 | 6.480 | 6.630 | 6.630 | 46,349,500 |
| 2024-04-22 | 6.750 | 6.830 | 6.550 | 6.590 | 6.590 | 11,176,000 |
| 2024-04-19 | 6.600 | 6.690 | 6.530 | 6.630 | 6.630 | 10,598,500 |
| 2024-04-18 | 6.560 | 6.650 | 6.390 | 6.590 | 6.590 | 14,749,000 |
| 2024-04-17 | 6.200 | 6.640 | 6.110 | 6.510 | 6.510 | 18,901,000 |
| 2024-04-16 | 6.400 | 6.430 | 6.190 | 6.250 | 6.250 | 8,475,500 |
| 2024-04-15 | 6.250 | 6.400 | 6.150 | 6.340 | 6.340 | 12,858,500 |
| 2024-04-09 | 6.010 | 6.310 | 6.010 | 6.170 | 6.170 | 27,819,000 |
| 2024-04-08 | 5.940 | 6.060 | 5.850 | 5.980 | 5.980 | 6,729,500 |
| 2024-04-04 | 5.750 | 5.920 | 5.750 | 5.880 | 5.880 | 1,954,500 |
| 2024-04-03 | 5.720 | 5.840 | 5.690 | 5.800 | 5.800 | 1,219,000 |
| 2024-04-02 | 5.830 | 5.830 | 5.700 | 5.760 | 5.760 | 675,500 |
| 2024-04-01 | 5.760 | 5.860 | 5.750 | 5.790 | 5.790 | 1,113,000 |
| 2024-03-29 | 5.950 | 5.950 | 5.610 | 5.710 | 5.710 | 4,753,500 |
| 2024-03-28 | 5.930 | 5.990 | 5.790 | 5.820 | 5.820 | 8,290,000 |
| 2024-03-27 | 6.000 | 6.020 | 5.870 | 5.910 | 5.910 | 2,416,500 |
| 2024-03-26 | 5.940 | 6.000 | 5.850 | 5.940 | 5.940 | 1,859,000 |
| 2024-03-25 | 6.050 | 6.050 | 5.880 | 5.920 | 5.920 | 2,444,500 |
| 2024-03-22 | 6.140 | 6.150 | 5.920 | 5.940 | 5.940 | 5,155,500 |
| 2024-03-21 | 6.140 | 6.250 | 5.960 | 6.050 | 6.050 | 41,979,500 |
| 2024-03-20 | 5.900 | 6.120 | 5.800 | 5.950 | 5.950 | 6,662,000 |
| 2024-03-19 | 5.720 | 5.840 | 5.640 | 5.770 | 5.770 | 1,270,500 |
| 2024-03-18 | 5.850 | 5.890 | 5.690 | 5.740 | 5.740 | 940,500 |
| 2024-03-15 | 5.860 | 5.960 | 5.720 | 5.750 | 5.750 | 1,916,500 |
| 2024-03-14 | 5.770 | 5.910 | 5.690 | 5.860 | 5.860 | 3,212,500 |
| 2024-03-13 | 6.000 | 6.000 | 5.550 | 5.600 | 5.600 | 6,013,000 |
| 2024-03-12 | 6.090 | 6.110 | 5.890 | 5.910 | 5.910 | 1,784,000 |
| 2024-03-11 | 6.050 | 6.140 | 5.990 | 6.020 | 6.020 | 6,355,500 |
| 2024-03-08 | 5.990 | 6.110 | 5.930 | 6.010 | 6.010 | 4,374,500 |
| 2024-03-07 | 5.990 | 6.000 | 5.820 | 5.970 | 5.970 | 2,547,000 |
| 2024-03-06 | 5.910 | 6.190 | 5.910 | 5.980 | 5.980 | 6,061,500 |
| 2024-03-05 | 6.150 | 6.230 | 5.930 | 5.950 | 5.950 | 3,589,000 |
| 2024-03-04 | 6.200 | 6.280 | 6.050 | 6.100 | 6.100 | 5,240,000 |
| 2024-03-01 | 6.050 | 6.130 | 5.800 | 6.080 | 6.080 | 6,698,500 |
| 2024-02-29 | 6.050 | 6.170 | 6.020 | 6.030 | 6.030 | 4,154,500 |
| 2024-02-28 | 6.050 | 6.220 | 5.950 | 5.990 | 5.990 | 8,359,000 |
| 2024-02-27 | 6.590 | 6.690 | 5.910 | 6.050 | 6.050 | 22,775,500 |
| 2024-02-26 | 6.300 | 6.600 | 6.100 | 6.480 | 6.480 | 11,056,000 |
| 2024-02-23 | 6.320 | 6.320 | 6.060 | 6.170 | 6.170 | 2,963,000 |
| 2024-02-22 | 5.700 | 6.350 | 5.660 | 6.220 | 6.220 | 16,257,000 |
| 2024-02-21 | 5.650 | 5.800 | 5.560 | 5.710 | 5.710 | 3,717,000 |
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.