Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5.780 | 5.830 | 5.530 | 5.570 | 5.570 | 8,242,500 |
| 2023-11-22 | 5.850 | 5.900 | 5.660 | 5.680 | 5.680 | 8,232,500 |
| 2023-11-21 | 5.710 | 5.940 | 5.650 | 5.810 | 5.810 | 21,801,500 |
| 2023-11-20 | 5.590 | 5.650 | 5.470 | 5.570 | 5.570 | 6,334,500 |
| 2023-11-17 | 5.320 | 5.720 | 5.250 | 5.510 | 5.510 | 15,884,000 |
| 2023-11-16 | 5.500 | 5.500 | 5.310 | 5.330 | 5.330 | 8,404,000 |
| 2023-11-15 | 5.370 | 5.520 | 5.270 | 5.390 | 5.390 | 11,224,000 |
| 2023-11-14 | 5.440 | 5.450 | 5.180 | 5.250 | 5.250 | 3,859,500 |
| 2023-11-13 | 5.400 | 5.560 | 5.240 | 5.310 | 5.310 | 7,407,000 |
| 2023-11-10 | 5.150 | 5.520 | 5.150 | 5.470 | 5.470 | 12,327,000 |
| 2023-11-08 | 5.150 | 5.300 | 5.060 | 5.180 | 5.180 | 8,391,000 |
| 2023-11-07 | 5.600 | 5.620 | 5.150 | 5.210 | 5.210 | 11,698,500 |
| 2023-11-06 | 4.810 | 5.590 | 4.810 | 5.510 | 5.510 | 34,524,000 |
| 2023-11-03 | 4.650 | 5.050 | 4.630 | 4.810 | 4.810 | 17,424,000 |
| 2023-11-02 | 4.740 | 4.750 | 4.600 | 4.660 | 4.660 | 3,063,000 |
| 2023-11-01 | 4.650 | 4.680 | 4.560 | 4.570 | 4.570 | 2,098,500 |
| 2023-10-31 | 4.540 | 4.750 | 4.500 | 4.640 | 4.640 | 3,006,000 |
| 2023-10-30 | 4.470 | 4.560 | 4.430 | 4.550 | 4.550 | 1,186,500 |
| 2023-10-27 | 4.700 | 4.700 | 4.470 | 4.520 | 4.520 | 2,289,000 |
| 2023-10-26 | 4.870 | 4.870 | 4.650 | 4.680 | 4.680 | 983,500 |
| 2023-10-25 | 4.870 | 4.900 | 4.720 | 4.830 | 4.830 | 3,213,000 |
| 2023-10-24 | 4.710 | 4.900 | 4.610 | 4.830 | 4.830 | 6,614,500 |
| 2023-10-23 | 4.500 | 4.740 | 4.500 | 4.710 | 4.710 | 7,520,500 |
| 2023-10-20 | 4.590 | 4.640 | 4.420 | 4.450 | 4.450 | 8,156,500 |
| 2023-10-19 | 4.700 | 4.740 | 4.510 | 4.550 | 4.550 | 3,911,000 |
| 2023-10-18 | 4.650 | 4.940 | 4.650 | 4.670 | 4.670 | 23,634,000 |
| 2023-10-17 | 4.600 | 4.740 | 4.550 | 4.610 | 4.610 | 21,502,500 |
| 2023-10-16 | 4.210 | 4.630 | 4.210 | 4.590 | 4.590 | 22,073,500 |
| 2023-10-13 | 4.190 | 4.250 | 4.080 | 4.170 | 4.170 | 4,168,000 |
| 2023-10-12 | 4.120 | 4.210 | 4.040 | 4.050 | 4.050 | 1,222,500 |
| 2023-10-11 | 4.040 | 4.150 | 3.960 | 4.110 | 4.110 | 2,658,000 |
| 2023-10-10 | 3.850 | 4.080 | 3.840 | 4.000 | 4.000 | 4,538,000 |
| 2023-10-09 | 3.830 | 3.880 | 3.780 | 3.840 | 3.840 | 1,789,500 |
| 2023-10-06 | 3.870 | 3.930 | 3.820 | 3.880 | 3.880 | 824,000 |
| 2023-10-05 | 3.790 | 3.870 | 3.790 | 3.840 | 3.840 | 1,360,000 |
| 2023-10-04 | 3.730 | 3.790 | 3.730 | 3.750 | 3.750 | 520,500 |
| 2023-10-03 | 3.830 | 3.840 | 3.730 | 3.750 | 3.750 | 878,500 |
| 2023-10-02 | 3.890 | 3.900 | 3.740 | 3.750 | 3.750 | 1,698,000 |
| 2023-09-28 | 3.900 | 3.980 | 3.840 | 3.860 | 3.860 | 483,000 |
| 2023-09-27 | 3.890 | 3.980 | 3.880 | 3.910 | 3.910 | 625,500 |
| 2023-09-26 | 3.810 | 3.990 | 3.600 | 3.920 | 3.920 | 3,944,000 |
| 2023-09-25 | 3.790 | 3.850 | 3.750 | 3.830 | 3.830 | 1,075,500 |
| 2023-09-22 | 3.690 | 3.830 | 3.620 | 3.720 | 3.720 | 2,168,000 |
| 2023-09-21 | 3.640 | 3.670 | 3.560 | 3.640 | 3.640 | 794,000 |
| 2023-09-20 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 446,000 |
| 2023-09-19 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 485,000 |
| 2023-09-18 | 3.560 | 3.670 | 3.560 | 3.630 | 3.630 | 168,500 |
| 2023-09-15 | 3.700 | 3.730 | 3.600 | 3.620 | 3.620 | 419,000 |
| 2023-09-14 | 3.680 | 3.730 | 3.530 | 3.580 | 3.580 | 1,187,000 |
| 2023-09-13 | 3.720 | 3.840 | 3.670 | 3.690 | 3.690 | 368,500 |
| 2023-09-12 | 3.850 | 3.870 | 3.720 | 3.750 | 3.750 | 956,000 |
| 2023-09-11 | 3.740 | 3.870 | 3.610 | 3.840 | 3.840 | 1,735,000 |
| 2023-09-08 | 3.650 | 3.730 | 3.640 | 3.680 | 3.680 | 1,357,500 |
| 2023-09-07 | 3.780 | 3.780 | 3.650 | 3.700 | 3.700 | 212,000 |
| 2023-09-06 | 3.620 | 3.740 | 3.550 | 3.700 | 3.700 | 557,000 |
| 2023-09-05 | 3.660 | 3.660 | 3.500 | 3.610 | 3.610 | 1,408,500 |
| 2023-09-04 | 3.670 | 3.690 | 3.550 | 3.600 | 3.600 | 1,131,000 |
| 2023-09-01 | 3.600 | 3.690 | 3.450 | 3.590 | 3.590 | 1,126,500 |
| 2023-08-31 | 3.710 | 3.710 | 3.400 | 3.470 | 3.470 | 3,098,500 |
| 2023-08-30 | 3.730 | 3.800 | 3.700 | 3.710 | 3.710 | 513,500 |
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.