Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 3.840 | 3.850 | 3.720 | 3.740 | 3.740 | 736,500 |
| 2023-08-28 | 3.760 | 3.850 | 3.760 | 3.780 | 3.780 | 386,000 |
| 2023-08-25 | 3.780 | 3.890 | 3.740 | 3.810 | 3.810 | 775,000 |
| 2023-08-24 | 3.820 | 3.900 | 3.800 | 3.850 | 3.850 | 602,500 |
| 2023-08-23 | 3.840 | 3.850 | 3.730 | 3.820 | 3.820 | 1,612,500 |
| 2023-08-22 | 3.900 | 3.930 | 3.700 | 3.810 | 3.810 | 6,116,500 |
| 2023-08-21 | 4.000 | 4.030 | 3.820 | 3.860 | 3.860 | 2,159,500 |
| 2023-08-18 | 4.050 | 4.090 | 3.990 | 4.010 | 4.010 | 1,205,000 |
| 2023-08-17 | 4.090 | 4.090 | 4.010 | 4.020 | 4.020 | 986,500 |
| 2023-08-16 | 4.150 | 4.180 | 4.030 | 4.040 | 4.040 | 1,759,500 |
| 2023-08-15 | 4.130 | 4.180 | 4.080 | 4.110 | 4.110 | 723,500 |
| 2023-08-11 | 4.200 | 4.220 | 4.050 | 4.130 | 4.130 | 853,000 |
| 2023-08-10 | 4.150 | 4.210 | 4.050 | 4.080 | 4.080 | 1,540,000 |
| 2023-08-09 | 4.200 | 4.200 | 4.100 | 4.190 | 4.190 | 1,775,000 |
| 2023-08-08 | 4.310 | 4.310 | 4.070 | 4.100 | 4.100 | 2,309,500 |
| 2023-08-07 | 4.350 | 4.440 | 4.290 | 4.300 | 4.300 | 766,000 |
| 2023-08-04 | 4.410 | 4.480 | 4.290 | 4.420 | 4.420 | 2,727,000 |
| 2023-08-03 | 4.600 | 4.750 | 4.380 | 4.410 | 4.410 | 7,808,500 |
| 2023-08-02 | 4.320 | 4.570 | 4.320 | 4.540 | 4.540 | 6,354,000 |
| 2023-08-01 | 4.350 | 4.430 | 4.270 | 4.320 | 4.320 | 3,679,500 |
| 2023-07-31 | 4.400 | 4.490 | 4.280 | 4.290 | 4.290 | 3,167,000 |
| 2023-07-27 | 4.480 | 4.560 | 4.320 | 4.370 | 4.370 | 4,304,000 |
| 2023-07-26 | 4.350 | 4.580 | 4.270 | 4.400 | 4.400 | 10,491,500 |
| 2023-07-25 | 4.300 | 4.350 | 4.230 | 4.300 | 4.300 | 1,210,500 |
| 2023-07-24 | 4.400 | 4.440 | 4.230 | 4.280 | 4.280 | 1,069,500 |
| 2023-07-21 | 4.350 | 4.460 | 4.300 | 4.320 | 4.320 | 2,059,500 |
| 2023-07-20 | 4.220 | 4.420 | 4.220 | 4.400 | 4.400 | 3,157,000 |
| 2023-07-19 | 4.440 | 4.440 | 4.090 | 4.220 | 4.220 | 6,723,000 |
| 2023-07-18 | 4.300 | 4.460 | 4.260 | 4.360 | 4.360 | 2,655,500 |
| 2023-07-17 | 4.600 | 4.600 | 4.350 | 4.390 | 4.390 | 4,004,500 |
| 2023-07-14 | 4.610 | 4.650 | 4.450 | 4.500 | 4.500 | 2,614,500 |
| 2023-07-13 | 4.700 | 4.930 | 4.600 | 4.640 | 4.640 | 14,923,500 |
| 2023-07-12 | 4.410 | 4.740 | 4.320 | 4.610 | 4.610 | 18,202,500 |
| 2023-07-11 | 4.170 | 4.470 | 4.090 | 4.410 | 4.410 | 16,058,000 |
| 2023-07-10 | 4.100 | 4.170 | 4.050 | 4.120 | 4.120 | 6,020,500 |
| 2023-07-07 | 4.070 | 4.070 | 4.020 | 4.040 | 4.040 | 1,249,000 |
| 2023-07-06 | 4.020 | 4.100 | 4.000 | 4.020 | 4.020 | 1,661,500 |
| 2023-07-05 | 4.100 | 4.120 | 3.920 | 4.040 | 4.040 | 1,959,500 |
| 2023-07-04 | 4.300 | 4.300 | 4.020 | 4.050 | 4.050 | 3,691,000 |
| 2023-07-03 | 4.240 | 4.350 | 4.090 | 4.220 | 4.220 | 10,388,000 |
| 2023-06-27 | 3.900 | 4.240 | 3.840 | 4.110 | 4.110 | 10,748,000 |
| 2023-06-26 | 3.750 | 3.930 | 3.740 | 3.890 | 3.890 | 2,224,000 |
| 2023-06-23 | 3.760 | 3.800 | 3.620 | 3.670 | 3.670 | 2,412,500 |
| 2023-06-22 | 3.890 | 3.890 | 3.720 | 3.750 | 3.750 | 1,264,000 |
| 2023-06-21 | 3.850 | 3.860 | 3.760 | 3.770 | 3.770 | 1,085,000 |
| 2023-06-20 | 3.760 | 3.900 | 3.720 | 3.810 | 3.810 | 3,526,000 |
| 2023-06-19 | 4.200 | 4.250 | 3.830 | 3.890 | 3.890 | 7,038,000 |
| 2023-06-16 | 4.200 | 4.440 | 4.160 | 4.200 | 4.200 | 1,510,500 |
| 2023-06-15 | 4.250 | 4.300 | 4.150 | 4.260 | 4.260 | 3,078,500 |
| 2023-06-14 | 4.300 | 4.380 | 4.260 | 4.300 | 4.300 | 1,965,000 |
| 2023-06-13 | 4.320 | 4.350 | 4.190 | 4.290 | 4.290 | 2,955,500 |
| 2023-06-12 | 4.250 | 4.340 | 4.240 | 4.310 | 4.310 | 802,000 |
| 2023-06-09 | 4.120 | 4.330 | 4.120 | 4.280 | 4.280 | 2,375,500 |
| 2023-06-08 | 4.350 | 4.440 | 4.110 | 4.190 | 4.190 | 6,660,000 |
| 2023-06-07 | 4.200 | 4.580 | 4.200 | 4.390 | 4.390 | 15,416,500 |
| 2023-06-06 | 4.300 | 4.350 | 4.100 | 4.260 | 4.260 | 5,652,000 |
| 2023-06-05 | 4.300 | 4.350 | 4.090 | 4.250 | 4.250 | 5,520,500 |
| 2023-06-02 | 3.920 | 4.260 | 3.920 | 4.220 | 4.220 | 10,345,500 |
| 2023-06-01 | 3.920 | 4.000 | 3.880 | 3.920 | 3.920 | 2,691,500 |
| 2023-05-31 | 3.900 | 4.060 | 3.850 | 3.900 | 3.900 | 3,730,500 |
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.