Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 5.000 | 5.010 | 4.850 | 4.870 | 4.870 | 2,089,000 |
| 2022-12-02 | 5.070 | 5.100 | 4.950 | 5.000 | 5.000 | 5,647,000 |
| 2022-12-01 | 5.210 | 5.210 | 5.050 | 5.060 | 5.060 | 2,015,500 |
| 2022-11-30 | 5.110 | 5.440 | 5.110 | 5.170 | 5.170 | 3,903,000 |
| 2022-11-29 | 5.100 | 5.150 | 5.010 | 5.130 | 5.130 | 990,000 |
| 2022-11-28 | 5.210 | 5.210 | 4.970 | 5.030 | 5.030 | 3,147,000 |
| 2022-11-25 | 5.320 | 5.350 | 5.200 | 5.210 | 5.210 | 683,500 |
| 2022-11-24 | 5.250 | 5.300 | 5.210 | 5.250 | 5.250 | 432,000 |
| 2022-11-23 | 5.360 | 5.370 | 5.220 | 5.220 | 5.220 | 2,059,500 |
| 2022-11-22 | 5.450 | 5.500 | 5.310 | 5.330 | 5.330 | 776,000 |
| 2022-11-21 | 5.350 | 5.610 | 5.350 | 5.450 | 5.450 | 7,295,000 |
| 2022-11-18 | 5.250 | 5.260 | 5.160 | 5.180 | 5.180 | 1,499,000 |
| 2022-11-17 | 5.260 | 5.330 | 5.250 | 5.260 | 5.260 | 583,000 |
| 2022-11-16 | 5.380 | 5.440 | 5.300 | 5.320 | 5.320 | 1,101,000 |
| 2022-11-15 | 5.450 | 5.480 | 5.350 | 5.350 | 5.350 | 838,500 |
| 2022-11-14 | 5.460 | 5.460 | 5.310 | 5.370 | 5.370 | 631,000 |
| 2022-11-11 | 5.560 | 5.600 | 5.380 | 5.430 | 5.430 | 1,515,000 |
| 2022-11-10 | 5.400 | 5.800 | 5.400 | 5.540 | 5.540 | 7,063,500 |
| 2022-11-08 | 5.300 | 5.400 | 5.260 | 5.330 | 5.330 | 899,000 |
| 2022-11-07 | 5.360 | 5.380 | 5.230 | 5.270 | 5.270 | 460,500 |
| 2022-11-04 | 5.250 | 5.340 | 5.170 | 5.260 | 5.260 | 618,000 |
| 2022-11-03 | 5.210 | 5.400 | 5.200 | 5.350 | 5.350 | 510,500 |
| 2022-11-02 | 5.270 | 5.390 | 5.230 | 5.240 | 5.240 | 637,000 |
| 2022-11-01 | 5.290 | 5.420 | 5.200 | 5.330 | 5.330 | 1,783,500 |
| 2022-10-31 | 5.220 | 5.350 | 5.140 | 5.290 | 5.290 | 1,453,000 |
| 2022-10-28 | 5.290 | 5.290 | 5.080 | 5.130 | 5.130 | 1,113,000 |
| 2022-10-27 | 5.300 | 5.300 | 5.140 | 5.210 | 5.210 | 905,500 |
| 2022-10-26 | 5.310 | 5.340 | 5.150 | 5.180 | 5.180 | 1,684,500 |
| 2022-10-25 | 5.420 | 5.490 | 5.320 | 5.340 | 5.340 | 1,083,000 |
| 2022-10-24 | 5.560 | 5.590 | 5.450 | 5.470 | 5.470 | 1,016,000 |
| 2022-10-21 | 5.600 | 5.630 | 5.370 | 5.440 | 5.440 | 5,350,000 |
| 2022-10-20 | 5.500 | 5.780 | 5.480 | 5.550 | 5.550 | 4,819,500 |
| 2022-10-19 | 5.500 | 5.550 | 5.400 | 5.440 | 5.440 | 1,910,500 |
| 2022-10-18 | 5.410 | 5.550 | 5.400 | 5.450 | 5.450 | 726,000 |
| 2022-10-17 | 5.500 | 5.580 | 5.250 | 5.310 | 5.310 | 1,013,000 |
| 2022-10-14 | 5.520 | 5.550 | 5.410 | 5.460 | 5.460 | 878,000 |
| 2022-10-13 | 5.580 | 5.650 | 5.450 | 5.520 | 5.520 | 551,000 |
| 2022-10-12 | 5.600 | 5.700 | 5.500 | 5.510 | 5.510 | 976,000 |
| 2022-10-11 | 5.610 | 5.670 | 5.570 | 5.610 | 5.610 | 650,500 |
| 2022-10-10 | 5.700 | 5.700 | 5.600 | 5.680 | 5.680 | 867,000 |
| 2022-10-07 | 5.650 | 5.750 | 5.620 | 5.720 | 5.720 | 1,079,500 |
| 2022-10-06 | 5.650 | 5.800 | 5.600 | 5.760 | 5.760 | 4,886,000 |
| 2022-10-05 | 5.670 | 5.750 | 5.420 | 5.650 | 5.650 | 4,787,500 |
| 2022-10-04 | 5.510 | 5.630 | 5.500 | 5.510 | 5.510 | 903,500 |
| 2022-10-03 | 5.740 | 5.740 | 5.530 | 5.540 | 5.540 | 4,443,000 |
| 2022-09-30 | 5.340 | 6.010 | 5.220 | 5.740 | 5.740 | 10,274,500 |
| 2022-09-29 | 5.430 | 5.500 | 5.320 | 5.360 | 5.360 | 835,000 |
| 2022-09-28 | 5.410 | 5.500 | 5.300 | 5.340 | 5.340 | 612,500 |
| 2022-09-27 | 5.350 | 5.440 | 5.300 | 5.410 | 5.410 | 1,601,500 |
| 2022-09-26 | 5.170 | 5.360 | 5.170 | 5.330 | 5.330 | 1,148,500 |
| 2022-09-23 | 5.290 | 5.300 | 5.140 | 5.150 | 5.150 | 590,500 |
| 2022-09-22 | 5.260 | 5.280 | 5.160 | 5.260 | 5.260 | 3,158,500 |
| 2022-09-21 | 5.350 | 5.400 | 5.250 | 5.270 | 5.270 | 974,000 |
| 2022-09-20 | 5.480 | 5.480 | 5.290 | 5.310 | 5.310 | 1,392,500 |
| 2022-09-19 | 5.410 | 5.490 | 5.370 | 5.400 | 5.400 | 847,500 |
| 2022-09-16 | 5.500 | 5.510 | 5.400 | 5.420 | 5.420 | 519,500 |
| 2022-09-15 | 5.500 | 5.590 | 5.450 | 5.490 | 5.490 | 885,000 |
| 2022-09-14 | 5.500 | 5.620 | 5.450 | 5.480 | 5.480 | 509,000 |
| 2022-09-13 | 5.510 | 5.600 | 5.500 | 5.510 | 5.510 | 458,500 |
| 2022-09-12 | 5.680 | 5.680 | 5.550 | 5.560 | 5.560 | 538,500 |
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.