Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 3.810 | 3.900 | 3.700 | 3.850 | 3.850 | 3,332,500 |
| 2023-05-29 | 3.880 | 3.900 | 3.800 | 3.830 | 3.830 | 1,404,000 |
| 2023-05-26 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 972,000 |
| 2023-05-25 | 3.830 | 3.910 | 3.830 | 3.880 | 3.880 | 610,500 |
| 2023-05-24 | 3.860 | 3.900 | 3.820 | 3.860 | 3.860 | 767,000 |
| 2023-05-23 | 3.840 | 3.900 | 3.800 | 3.860 | 3.860 | 629,000 |
| 2023-05-22 | 3.880 | 3.930 | 3.770 | 3.820 | 3.820 | 384,500 |
| 2023-05-19 | 3.880 | 3.890 | 3.760 | 3.800 | 3.800 | 1,497,500 |
| 2023-05-18 | 3.830 | 3.890 | 3.730 | 3.810 | 3.810 | 1,340,000 |
| 2023-05-17 | 3.830 | 3.950 | 3.830 | 3.860 | 3.860 | 557,000 |
| 2023-05-16 | 3.920 | 3.990 | 3.860 | 3.900 | 3.900 | 747,000 |
| 2023-05-15 | 3.850 | 3.950 | 3.810 | 3.930 | 3.930 | 487,500 |
| 2023-05-12 | 3.880 | 3.990 | 3.780 | 3.940 | 3.940 | 1,466,500 |
| 2023-05-11 | 3.900 | 3.900 | 3.750 | 3.830 | 3.830 | 1,547,500 |
| 2023-05-10 | 3.790 | 3.950 | 3.670 | 3.840 | 3.840 | 840,000 |
| 2023-05-09 | 3.820 | 3.900 | 3.700 | 3.790 | 3.790 | 4,393,500 |
| 2023-05-08 | 3.890 | 3.950 | 3.830 | 3.870 | 3.870 | 528,500 |
| 2023-05-05 | 3.900 | 3.950 | 3.850 | 3.870 | 3.870 | 988,000 |
| 2023-05-04 | 3.930 | 3.940 | 3.850 | 3.890 | 3.890 | 1,081,500 |
| 2023-05-03 | 3.980 | 3.980 | 3.850 | 3.870 | 3.870 | 1,465,500 |
| 2023-05-02 | 3.990 | 3.990 | 3.810 | 3.910 | 3.910 | 1,276,000 |
| 2023-04-28 | 4.000 | 4.060 | 3.900 | 3.920 | 3.920 | 2,178,000 |
| 2023-04-27 | 4.050 | 4.070 | 3.950 | 3.980 | 3.980 | 2,077,500 |
| 2023-04-26 | 4.050 | 4.110 | 3.970 | 4.010 | 4.010 | 1,661,000 |
| 2023-04-20 | 4.020 | 4.150 | 4.000 | 4.100 | 4.100 | 1,753,000 |
| 2023-04-19 | 4.020 | 4.040 | 3.950 | 4.030 | 4.030 | 191,000 |
| 2023-04-18 | 3.920 | 4.000 | 3.920 | 3.970 | 3.970 | 262,000 |
| 2023-04-17 | 4.000 | 4.040 | 3.950 | 3.970 | 3.970 | 477,000 |
| 2023-04-13 | 4.050 | 4.060 | 3.900 | 3.950 | 3.950 | 1,285,000 |
| 2023-04-12 | 4.030 | 4.100 | 3.960 | 4.030 | 4.030 | 1,260,500 |
| 2023-04-11 | 3.960 | 4.160 | 3.900 | 3.990 | 3.990 | 933,000 |
| 2023-04-10 | 3.900 | 4.030 | 3.900 | 3.960 | 3.960 | 179,000 |
| 2023-04-07 | 4.000 | 4.100 | 3.950 | 3.990 | 3.990 | 3,145,500 |
| 2023-04-06 | 4.030 | 4.080 | 3.930 | 3.980 | 3.980 | 1,640,500 |
| 2023-04-05 | 3.880 | 4.060 | 3.880 | 3.990 | 3.990 | 406,000 |
| 2023-04-04 | 3.990 | 4.000 | 3.800 | 3.910 | 3.910 | 984,000 |
| 2023-04-03 | 4.190 | 4.190 | 3.900 | 3.950 | 3.950 | 3,445,500 |
| 2023-03-31 | 3.800 | 4.620 | 3.710 | 4.220 | 4.220 | 12,120,000 |
| 2023-03-30 | 3.810 | 3.810 | 3.690 | 3.760 | 3.760 | 572,500 |
| 2023-03-29 | 3.930 | 3.990 | 3.700 | 3.710 | 3.710 | 6,018,500 |
| 2023-03-28 | 3.880 | 3.950 | 3.830 | 3.920 | 3.920 | 585,000 |
| 2023-03-27 | 3.920 | 3.940 | 3.830 | 3.880 | 3.880 | 1,020,500 |
| 2023-03-24 | 4.050 | 4.050 | 3.890 | 3.910 | 3.910 | 1,061,000 |
| 2023-03-22 | 4.200 | 4.200 | 3.970 | 3.990 | 3.990 | 1,586,500 |
| 2023-03-21 | 4.170 | 4.290 | 4.110 | 4.140 | 4.140 | 1,817,500 |
| 2023-03-20 | 4.160 | 4.400 | 4.100 | 4.180 | 4.180 | 6,626,500 |
| 2023-03-17 | 4.180 | 4.330 | 4.110 | 4.150 | 4.150 | 8,307,500 |
| 2023-03-16 | 3.950 | 4.180 | 3.950 | 4.140 | 4.140 | 7,783,000 |
| 2023-03-15 | 3.850 | 3.980 | 3.800 | 3.930 | 3.930 | 2,305,000 |
| 2023-03-14 | 3.930 | 3.980 | 3.850 | 3.860 | 3.860 | 1,175,000 |
| 2023-03-13 | 3.890 | 4.040 | 3.880 | 3.930 | 3.930 | 4,327,500 |
| 2023-03-10 | 3.830 | 3.950 | 3.760 | 3.890 | 3.890 | 3,462,000 |
| 2023-03-09 | 3.600 | 3.880 | 3.590 | 3.850 | 3.850 | 8,277,000 |
| 2023-03-08 | 3.700 | 3.700 | 3.530 | 3.550 | 3.550 | 5,313,000 |
| 2023-03-07 | 3.750 | 3.780 | 3.660 | 3.680 | 3.680 | 1,230,000 |
| 2023-03-06 | 3.700 | 3.850 | 3.680 | 3.710 | 3.710 | 4,542,500 |
| 2023-03-03 | 3.520 | 3.770 | 3.520 | 3.690 | 3.690 | 2,588,500 |
| 2023-03-02 | 3.730 | 3.820 | 3.680 | 3.720 | 3.720 | 1,289,500 |
| 2023-03-01 | 3.800 | 3.840 | 3.660 | 3.760 | 3.760 | 1,041,000 |
| 2023-02-28 | 4.000 | 4.000 | 3.750 | 3.800 | 3.800 | 2,312,500 |
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.