Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 5.450 | 5.700 | 5.450 | 5.490 | 5.490 | 2,309,500 |
| 2024-02-19 | 5.370 | 5.470 | 5.200 | 5.410 | 5.410 | 5,949,500 |
| 2024-02-16 | 5.750 | 5.750 | 5.400 | 5.430 | 5.430 | 2,766,000 |
| 2024-02-15 | 5.800 | 5.950 | 5.600 | 5.750 | 5.750 | 4,011,000 |
| 2024-02-14 | 5.500 | 5.790 | 5.500 | 5.740 | 5.740 | 5,341,000 |
| 2024-02-13 | 5.360 | 5.640 | 5.060 | 5.450 | 5.450 | 9,623,500 |
| 2024-02-12 | 5.980 | 5.990 | 5.260 | 5.370 | 5.370 | 8,589,500 |
| 2024-02-09 | 5.900 | 6.050 | 5.720 | 5.970 | 5.970 | 7,300,000 |
| 2024-02-07 | 6.490 | 6.490 | 6.140 | 6.170 | 6.170 | 7,754,000 |
| 2024-02-06 | 6.250 | 6.490 | 6.250 | 6.370 | 6.370 | 6,626,000 |
| 2024-02-02 | 6.000 | 6.220 | 6.000 | 6.140 | 6.140 | 2,997,000 |
| 2024-02-01 | 6.180 | 6.180 | 5.960 | 6.000 | 6.000 | 1,486,500 |
| 2024-01-31 | 5.970 | 6.200 | 5.950 | 6.050 | 6.050 | 7,649,500 |
| 2024-01-30 | 6.160 | 6.430 | 5.850 | 5.970 | 5.970 | 9,076,000 |
| 2024-01-29 | 6.410 | 6.590 | 6.150 | 6.210 | 6.210 | 8,254,000 |
| 2024-01-26 | 6.740 | 6.800 | 6.340 | 6.380 | 6.380 | 16,538,000 |
| 2024-01-25 | 6.800 | 6.880 | 6.570 | 6.640 | 6.640 | 15,934,000 |
| 2024-01-24 | 6.910 | 6.950 | 6.780 | 6.800 | 6.800 | 6,034,500 |
| 2024-01-23 | 6.750 | 6.910 | 6.680 | 6.850 | 6.850 | 5,527,000 |
| 2024-01-22 | 6.840 | 6.840 | 6.650 | 6.720 | 6.720 | 2,448,500 |
| 2024-01-19 | 7.170 | 7.170 | 6.760 | 6.800 | 6.800 | 9,746,500 |
| 2024-01-18 | 7.000 | 7.130 | 6.780 | 6.970 | 6.970 | 18,438,500 |
| 2024-01-17 | 7.250 | 7.340 | 7.010 | 7.070 | 7.070 | 11,001,000 |
| 2024-01-16 | 7.060 | 7.360 | 6.980 | 7.260 | 7.260 | 16,192,000 |
| 2024-01-15 | 7.650 | 7.690 | 7.020 | 7.090 | 7.090 | 37,652,000 |
| 2024-01-12 | 7.280 | 7.950 | 7.280 | 7.570 | 7.570 | 77,950,492 |
| 2024-01-11 | 6.670 | 7.230 | 6.670 | 7.150 | 7.150 | 27,385,500 |
| 2024-01-10 | 6.800 | 6.950 | 6.650 | 6.800 | 6.800 | 11,075,500 |
| 2024-01-09 | 6.720 | 6.850 | 6.640 | 6.730 | 6.730 | 4,500,500 |
| 2024-01-08 | 6.940 | 7.000 | 6.610 | 6.660 | 6.660 | 7,985,000 |
| 2024-01-05 | 6.750 | 7.120 | 6.510 | 6.790 | 6.790 | 18,743,000 |
| 2024-01-04 | 6.820 | 6.900 | 6.650 | 6.710 | 6.710 | 5,701,000 |
| 2024-01-03 | 6.600 | 7.060 | 6.600 | 6.810 | 6.810 | 14,739,000 |
| 2024-01-02 | 6.900 | 6.940 | 6.630 | 6.740 | 6.740 | 10,304,000 |
| 2024-01-01 | 6.790 | 6.900 | 6.700 | 6.790 | 6.790 | 7,240,000 |
| 2023-12-29 | 6.270 | 6.870 | 6.220 | 6.670 | 6.670 | 12,954,000 |
| 2023-12-28 | 6.300 | 6.450 | 6.200 | 6.340 | 6.340 | 14,218,000 |
| 2023-12-27 | 5.700 | 6.300 | 5.660 | 6.210 | 6.210 | 12,431,500 |
| 2023-12-26 | 6.350 | 6.370 | 5.700 | 5.750 | 5.750 | 15,709,000 |
| 2023-12-22 | 6.750 | 6.900 | 6.360 | 6.430 | 6.430 | 7,750,000 |
| 2023-12-21 | 6.700 | 6.850 | 6.310 | 6.750 | 6.750 | 17,368,500 |
| 2023-12-20 | 6.700 | 6.930 | 6.050 | 6.490 | 6.490 | 23,123,500 |
| 2023-12-19 | 7.730 | 7.780 | 6.730 | 6.780 | 6.780 | 47,019,500 |
| 2023-12-18 | 8.310 | 8.500 | 7.600 | 7.730 | 7.730 | 42,268,000 |
| 2023-12-15 | 7.260 | 8.120 | 7.200 | 7.940 | 7.940 | 63,170,000 |
| 2023-12-14 | 6.740 | 7.200 | 6.660 | 7.120 | 7.120 | 33,496,000 |
| 2023-12-13 | 6.490 | 7.150 | 6.440 | 6.660 | 6.660 | 50,532,000 |
| 2023-12-12 | 6.300 | 6.450 | 6.300 | 6.370 | 6.370 | 11,536,500 |
| 2023-12-11 | 6.190 | 6.360 | 6.050 | 6.250 | 6.250 | 17,487,000 |
| 2023-12-08 | 5.850 | 6.180 | 5.710 | 6.110 | 6.110 | 25,443,500 |
| 2023-12-07 | 5.810 | 5.950 | 5.700 | 5.830 | 5.830 | 15,902,000 |
| 2023-12-06 | 5.650 | 5.750 | 5.500 | 5.710 | 5.710 | 9,869,000 |
| 2023-12-05 | 5.520 | 5.650 | 5.450 | 5.530 | 5.530 | 3,744,000 |
| 2023-12-04 | 5.470 | 5.680 | 5.410 | 5.530 | 5.530 | 4,453,500 |
| 2023-12-01 | 5.390 | 5.520 | 5.370 | 5.460 | 5.460 | 2,601,500 |
| 2023-11-30 | 5.600 | 5.670 | 5.370 | 5.400 | 5.400 | 4,014,000 |
| 2023-11-29 | 5.750 | 5.800 | 5.500 | 5.550 | 5.550 | 7,036,000 |
| 2023-11-28 | 5.900 | 5.920 | 5.680 | 5.710 | 5.710 | 8,023,000 |
| 2023-11-27 | 5.900 | 5.940 | 5.670 | 5.830 | 5.830 | 9,602,500 |
| 2023-11-24 | 5.610 | 6.100 | 5.600 | 5.650 | 5.650 | 38,907,000 |
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.