Pakistan International Bulk Terminal Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	6.200	6.200	5.820	5.870	5.870	1,726,000
2022-06-10	6.180	6.200	6.120	6.170	6.170	441,000
2022-06-09	6.150	6.220	5.950	6.120	6.120	697,500
2022-06-08	6.010	6.130	6.010	6.080	6.080	2,666,000
2022-06-07	6.040	6.150	6.010	6.040	6.040	421,500
2022-06-06	5.960	6.120	5.930	6.110	6.110	1,828,000
2022-06-03	6.350	6.370	5.560	5.930	5.930	8,540,500
2022-06-02	6.470	6.530	6.360	6.420	6.420	1,809,500
2022-06-01	6.580	6.620	6.410	6.500	6.500	3,129,500
2022-05-31	6.190	6.770	6.100	6.580	6.580	35,617,500
2022-05-30	6.100	6.210	6.050	6.150	6.150	2,207,000
2022-05-27	6.200	6.350	5.980	6.040	6.040	8,762,500
2022-05-26	6.000	6.200	5.900	6.160	6.160	3,442,000
2022-05-25	5.850	6.050	5.800	5.980	5.980	5,377,000
2022-05-24	5.920	6.050	5.850	5.890	5.890	683,000
2022-05-23	6.080	6.080	5.900	5.910	5.910	1,168,000
2022-05-20	6.030	6.180	6.020	6.040	6.040	3,690,500
2022-05-19	6.120	6.350	6.000	6.030	6.030	5,254,500
2022-05-18	6.050	6.200	6.010	6.120	6.120	2,215,500
2022-05-17	6.040	6.230	5.920	6.090	6.090	5,625,500
2022-05-16	6.020	6.030	5.900	6.010	6.010	1,353,500
2022-05-13	6.090	6.200	6.010	6.100	6.100	3,515,500
2022-05-12	5.990	6.120	5.990	6.060	6.060	2,269,500
2022-05-11	6.140	6.200	5.800	5.990	5.990	2,857,000
2022-05-10	6.050	6.190	6.010	6.150	6.150	13,196,000
2022-05-09	6.230	6.250	6.010	6.030	6.030	2,618,500
2022-05-06	6.350	6.350	6.220	6.230	6.230	1,015,000
2022-04-28	6.400	6.500	6.340	6.420	6.420	1,256,000
2022-04-27	6.690	6.690	6.430	6.470	6.470	864,500
2022-04-26	6.820	6.820	6.550	6.580	6.580	560,000
2022-04-25	6.700	6.960	6.680	6.700	6.700	1,696,500
2022-04-22	6.650	6.800	6.620	6.680	6.680	624,500
2022-04-21	6.750	6.750	6.550	6.600	6.600	936,000
2022-04-20	6.930	6.930	6.720	6.740	6.740	820,000
2022-04-19	7.100	7.100	6.840	6.860	6.860	816,500
2022-04-18	7.120	7.120	6.910	6.960	6.960	1,432,000
2022-04-15	7.090	7.370	7.090	7.140	7.140	5,019,500
2022-04-14	6.750	7.170	6.650	7.070	7.070	4,537,500
2022-04-13	6.950	6.990	6.720	6.750	6.750	2,537,000
2022-04-12	7.290	7.290	6.850	6.950	6.950	4,993,500
2022-04-11	6.240	7.010	6.240	7.010	7.010	17,153,000
2022-04-08	6.000	6.070	5.890	6.010	6.010	3,027,500
2022-04-07	6.040	6.090	5.960	6.000	6.000	1,745,000
2022-04-06	5.950	6.060	5.950	6.040	6.040	333,500
2022-04-05	6.140	6.140	5.950	5.970	5.970	1,188,500
2022-04-04	6.130	6.150	5.980	6.000	6.000	2,253,000
2022-04-01	6.350	6.400	6.150	6.250	6.250	4,864,500
2022-03-31	6.200	6.460	6.200	6.370	6.370	2,777,000
2022-03-30	6.320	6.390	6.200	6.230	6.230	5,115,500
2022-03-29	6.230	6.450	6.230	6.320	6.320	4,479,500
2022-03-28	6.040	6.250	5.980	6.230	6.230	1,263,000
2022-03-25	6.030	6.150	5.990	6.040	6.040	7,170,500
2022-03-24	6.020	6.080	5.950	6.030	6.030	3,447,000
2022-03-22	6.110	6.120	6.000	6.010	6.010	1,157,000
2022-03-21	6.050	6.120	5.960	6.020	6.020	767,000
2022-03-18	6.020	6.090	5.950	5.990	5.990	1,811,500
2022-03-17	6.230	6.300	6.090	6.110	6.110	1,166,500
2022-03-16	6.250	6.390	6.060	6.120	6.120	3,467,500
2022-03-15	6.070	6.240	6.070	6.220	6.220	979,500
2022-03-14	6.200	6.240	6.050	6.070	6.070	1,238,500

← NewerPage 19 of 21 · 1,246 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.