Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.680 | 5.680 | 5.550 | 5.560 | 5.560 | 538,500 |
| 2022-09-09 | 5.560 | 5.600 | 5.500 | 5.540 | 5.540 | 874,000 |
| 2022-09-08 | 5.600 | 5.640 | 5.540 | 5.550 | 5.550 | 334,500 |
| 2022-09-07 | 5.680 | 5.680 | 5.540 | 5.560 | 5.560 | 1,086,500 |
| 2022-09-06 | 5.660 | 5.790 | 5.650 | 5.670 | 5.670 | 262,500 |
| 2022-09-05 | 5.750 | 5.790 | 5.690 | 5.710 | 5.710 | 361,500 |
| 2022-09-02 | 5.900 | 5.980 | 5.750 | 5.770 | 5.770 | 408,000 |
| 2022-09-01 | 5.880 | 5.900 | 5.780 | 5.800 | 5.800 | 232,500 |
| 2022-08-31 | 5.800 | 5.870 | 5.760 | 5.780 | 5.780 | 553,000 |
| 2022-08-30 | 5.940 | 6.050 | 5.760 | 5.780 | 5.780 | 1,209,500 |
| 2022-08-29 | 5.770 | 5.910 | 5.700 | 5.840 | 5.840 | 1,831,500 |
| 2022-08-26 | 5.950 | 6.060 | 5.850 | 5.880 | 5.880 | 4,174,500 |
| 2022-08-25 | 6.010 | 6.080 | 5.940 | 5.960 | 5.960 | 793,000 |
| 2022-08-24 | 6.100 | 6.140 | 6.000 | 6.010 | 6.010 | 1,094,500 |
| 2022-08-23 | 6.090 | 6.150 | 5.970 | 6.050 | 6.050 | 3,767,000 |
| 2022-08-22 | 6.080 | 6.120 | 6.000 | 6.020 | 6.020 | 836,500 |
| 2022-08-19 | 6.200 | 6.240 | 6.050 | 6.080 | 6.080 | 1,016,000 |
| 2022-08-18 | 6.300 | 6.440 | 6.110 | 6.170 | 6.170 | 3,562,000 |
| 2022-08-17 | 6.200 | 6.340 | 6.120 | 6.300 | 6.300 | 2,975,000 |
| 2022-08-16 | 6.360 | 6.550 | 6.180 | 6.210 | 6.210 | 5,821,000 |
| 2022-08-15 | 6.100 | 6.400 | 6.100 | 6.320 | 6.320 | 6,472,500 |
| 2022-08-12 | 5.870 | 6.150 | 5.860 | 6.040 | 6.040 | 4,312,000 |
| 2022-08-11 | 5.960 | 6.050 | 5.840 | 5.860 | 5.860 | 1,144,500 |
| 2022-08-10 | 6.070 | 6.160 | 5.910 | 6.000 | 6.000 | 1,364,500 |
| 2022-08-05 | 5.770 | 6.200 | 5.750 | 6.050 | 6.050 | 4,679,000 |
| 2022-08-04 | 5.830 | 5.900 | 5.710 | 5.850 | 5.850 | 2,262,000 |
| 2022-08-03 | 5.480 | 5.940 | 5.460 | 5.870 | 5.870 | 5,649,500 |
| 2022-08-02 | 5.400 | 5.530 | 5.380 | 5.460 | 5.460 | 159,000 |
| 2022-08-01 | 5.480 | 5.500 | 5.400 | 5.450 | 5.450 | 327,000 |
| 2022-07-29 | 5.500 | 5.550 | 5.370 | 5.460 | 5.460 | 2,051,000 |
| 2022-07-28 | 5.600 | 5.690 | 5.410 | 5.510 | 5.510 | 1,015,000 |
| 2022-07-27 | 5.680 | 5.700 | 5.400 | 5.540 | 5.540 | 1,597,500 |
| 2022-07-26 | 5.470 | 5.670 | 5.470 | 5.620 | 5.620 | 468,000 |
| 2022-07-25 | 5.570 | 5.600 | 5.400 | 5.560 | 5.560 | 439,000 |
| 2022-07-22 | 5.540 | 5.690 | 5.450 | 5.620 | 5.620 | 784,000 |
| 2022-07-21 | 5.700 | 5.740 | 5.500 | 5.540 | 5.540 | 981,000 |
| 2022-07-20 | 5.560 | 5.770 | 5.550 | 5.720 | 5.720 | 786,500 |
| 2022-07-19 | 5.700 | 5.850 | 5.410 | 5.560 | 5.560 | 2,917,000 |
| 2022-07-18 | 5.930 | 5.960 | 5.560 | 5.700 | 5.700 | 4,084,500 |
| 2022-07-15 | 6.040 | 6.150 | 6.010 | 6.020 | 6.020 | 783,500 |
| 2022-07-14 | 6.050 | 6.150 | 6.000 | 6.020 | 6.020 | 1,192,000 |
| 2022-07-13 | 5.910 | 6.080 | 5.890 | 6.020 | 6.020 | 794,000 |
| 2022-07-07 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 435,000 |
| 2022-07-06 | 6.040 | 6.040 | 5.930 | 5.940 | 5.940 | 313,000 |
| 2022-07-05 | 6.050 | 6.050 | 5.920 | 5.950 | 5.950 | 554,500 |
| 2022-07-04 | 6.100 | 6.100 | 5.910 | 5.910 | 5.910 | 755,000 |
| 2022-07-01 | 6.000 | 6.110 | 5.920 | 6.010 | 6.010 | 2,429,500 |
| 2022-06-30 | 6.050 | 6.270 | 5.750 | 6.020 | 6.020 | 6,988,000 |
| 2022-06-29 | 6.100 | 6.150 | 6.010 | 6.050 | 6.050 | 573,000 |
| 2022-06-28 | 6.130 | 6.280 | 6.020 | 6.040 | 6.040 | 1,796,000 |
| 2022-06-27 | 6.100 | 6.230 | 6.070 | 6.100 | 6.100 | 1,216,500 |
| 2022-06-24 | 6.520 | 6.520 | 5.900 | 6.010 | 6.010 | 4,966,000 |
| 2022-06-23 | 6.260 | 6.650 | 6.260 | 6.490 | 6.490 | 5,240,500 |
| 2022-06-22 | 6.380 | 6.470 | 6.230 | 6.290 | 6.290 | 4,130,000 |
| 2022-06-21 | 6.190 | 6.360 | 6.090 | 6.330 | 6.330 | 4,726,500 |
| 2022-06-20 | 6.100 | 6.180 | 6.010 | 6.090 | 6.090 | 867,000 |
| 2022-06-17 | 5.950 | 6.230 | 5.950 | 6.100 | 6.100 | 1,766,500 |
| 2022-06-16 | 5.960 | 6.150 | 5.960 | 6.130 | 6.130 | 873,500 |
| 2022-06-15 | 6.050 | 6.070 | 5.950 | 6.000 | 6.000 | 592,000 |
| 2022-06-14 | 5.910 | 6.020 | 5.890 | 6.000 | 6.000 | 818,000 |
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.