Pakistan International Bulk Terminal Private Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	3.910	3.980	3.860	3.930	3.930	564,500
2023-02-24	4.000	4.010	3.880	3.900	3.900	1,222,000
2023-02-23	4.090	4.090	3.950	4.010	4.010	856,500
2023-02-22	4.080	4.080	4.000	4.040	4.040	708,000
2023-02-21	4.070	4.100	4.000	4.020	4.020	1,242,500
2023-02-20	4.060	4.080	4.000	4.030	4.030	775,000
2023-02-17	4.120	4.130	4.010	4.050	4.050	834,500
2023-02-16	4.230	4.230	4.030	4.060	4.060	1,367,500
2023-02-15	4.110	4.170	4.080	4.130	4.130	2,042,000
2023-02-14	4.190	4.190	4.120	4.150	4.150	513,000
2023-02-13	4.180	4.220	4.100	4.170	4.170	809,500
2023-02-10	4.220	4.290	4.150	4.180	4.180	1,502,500
2023-02-09	4.240	4.380	4.200	4.280	4.280	3,647,000
2023-02-08	4.180	4.290	4.180	4.230	4.230	811,500
2023-02-07	4.240	4.300	4.190	4.260	4.260	839,500
2023-02-06	4.280	4.280	4.150	4.230	4.230	519,500
2023-02-03	4.230	4.250	4.150	4.170	4.170	314,500
2023-02-02	4.190	4.250	4.180	4.190	4.190	385,000
2023-02-01	4.280	4.280	4.190	4.240	4.240	265,000
2023-01-31	4.180	4.250	4.150	4.170	4.170	890,500
2023-01-30	4.220	4.250	4.100	4.110	4.110	1,383,000
2023-01-27	4.440	4.440	4.200	4.210	4.210	782,500
2023-01-26	4.260	4.440	4.200	4.290	4.290	3,316,000
2023-01-25	4.200	4.370	4.200	4.260	4.260	1,584,500
2023-01-24	4.230	4.290	4.130	4.270	4.270	879,000
2023-01-23	4.150	4.220	4.100	4.160	4.160	451,500
2023-01-20	4.230	4.280	4.150	4.170	4.170	573,000
2023-01-19	4.300	4.370	4.210	4.270	4.270	1,900,000
2023-01-18	4.200	4.300	4.100	4.250	4.250	1,640,500
2023-01-17	4.250	4.250	4.100	4.140	4.140	1,612,500
2023-01-16	4.320	4.330	4.180	4.210	4.210	267,500
2023-01-13	4.280	4.320	4.220	4.250	4.250	1,040,000
2023-01-12	4.440	4.440	4.280	4.320	4.320	1,280,000
2023-01-11	4.440	4.450	4.330	4.360	4.360	649,000
2023-01-10	4.540	4.540	4.350	4.390	4.390	1,962,500
2023-01-09	4.510	4.580	4.340	4.370	4.370	472,000
2023-01-06	4.450	4.510	4.410	4.440	4.440	1,031,500
2023-01-05	4.490	4.510	4.380	4.400	4.400	1,556,000
2023-01-04	4.550	4.650	4.440	4.470	4.470	690,000
2023-01-03	4.900	4.900	4.480	4.500	4.500	3,036,500
2023-01-02	4.750	4.860	4.460	4.660	4.660	6,891,500
2022-12-30	4.490	4.890	4.400	4.740	4.740	10,025,000
2022-12-29	4.250	4.590	4.220	4.490	4.490	3,632,500
2022-12-28	4.320	4.350	4.210	4.230	4.230	1,045,500
2022-12-27	4.420	4.530	4.280	4.350	4.350	1,460,000
2022-12-26	4.350	4.540	4.350	4.410	4.410	1,003,500
2022-12-23	4.440	4.440	4.290	4.330	4.330	2,537,500
2022-12-22	4.170	4.450	4.170	4.440	4.440	814,000
2022-12-21	4.450	4.460	4.200	4.320	4.320	2,341,500
2022-12-20	4.580	4.580	4.220	4.260	4.260	2,999,000
2022-12-19	4.680	4.680	4.420	4.550	4.550	1,871,000
2022-12-16	4.710	4.850	4.590	4.600	4.600	1,483,500
2022-12-15	4.730	4.820	4.690	4.710	4.710	1,293,000
2022-12-14	4.800	4.890	4.760	4.780	4.780	1,138,000
2022-12-13	4.800	4.900	4.750	4.770	4.770	993,000
2022-12-12	4.850	4.870	4.720	4.760	4.760	920,500
2022-12-09	4.900	4.940	4.820	4.830	4.830	556,500
2022-12-08	4.900	4.990	4.830	4.870	4.870	728,000
2022-12-07	4.900	4.990	4.840	4.870	4.870	1,140,000
2022-12-06	4.870	4.930	4.780	4.900	4.900	1,386,000

← NewerPage 16 of 21 · 1,241 trading daysOlder →

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.