Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 15.750 | 16.250 | 15.560 | 15.850 | 15.850 | 6,786,522 |
| 2026-07-23 | 16.510 | 16.650 | 15.930 | 15.960 | 15.960 | 15,831,387 |
| 2026-07-22 | 16.620 | 16.750 | 16.350 | 16.410 | 16.410 | 6,981,576 |
| 2026-07-21 | 16.900 | 17.250 | 16.700 | 16.740 | 16.740 | 7,906,277 |
| 2026-07-20 | 16.500 | 16.900 | 16.050 | 16.810 | 16.810 | 6,174,023 |
| 2026-07-17 | 16.850 | 16.880 | 16.450 | 16.500 | 16.500 | 6,682,471 |
| 2026-07-16 | 16.610 | 17.250 | 16.610 | 16.820 | 16.820 | 6,348,957 |
| 2026-07-15 | 16.390 | 17.200 | 16.390 | 16.770 | 16.770 | 9,405,953 |
| 2026-07-14 | 17.250 | 17.300 | 16.210 | 16.450 | 16.450 | 24,959,885 |
| 2026-07-13 | 17.800 | 17.890 | 17.500 | 17.590 | 17.590 | 7,423,340 |
| 2026-07-10 | 18.200 | 18.280 | 17.940 | 17.970 | 17.970 | 5,270,945 |
| 2026-07-09 | 17.550 | 18.170 | 17.550 | 18.020 | 18.020 | 8,619,934 |
| 2026-07-08 | 18.300 | 18.590 | 17.300 | 17.830 | 17.830 | 18,914,287 |
| 2026-07-07 | 18.980 | 18.980 | 18.520 | 18.620 | 18.620 | 9,375,739 |
| 2026-07-06 | 18.960 | 19.100 | 18.780 | 18.860 | 18.860 | 9,584,075 |
| 2026-07-03 | 19.200 | 19.200 | 18.800 | 18.870 | 18.870 | 9,527,611 |
| 2026-07-02 | 18.850 | 19.200 | 18.850 | 19.060 | 19.060 | 20,274,343 |
| 2026-07-01 | 19.250 | 19.350 | 18.810 | 18.850 | 18.850 | 20,096,607 |
| 2026-06-30 | 18.300 | 19.270 | 18.250 | 19.080 | 19.080 | 58,251,836 |
| 2026-06-29 | 18.870 | 18.870 | 18.150 | 18.270 | 18.270 | 18,749,217 |
| 2026-06-24 | 18.000 | 19.170 | 18.000 | 18.640 | 18.640 | 73,295,107 |
| 2026-06-23 | 18.000 | 18.050 | 17.650 | 17.700 | 17.700 | 8,267,140 |
| 2026-06-22 | 18.200 | 18.320 | 17.780 | 17.840 | 17.840 | 11,754,336 |
| 2026-06-19 | 18.400 | 18.500 | 17.700 | 17.940 | 17.940 | 22,379,926 |
| 2026-06-18 | 18.500 | 18.620 | 18.090 | 18.220 | 18.220 | 20,432,661 |
| 2026-06-17 | 18.500 | 18.910 | 18.280 | 18.430 | 18.430 | 30,692,451 |
| 2026-06-16 | 18.090 | 18.550 | 17.750 | 18.350 | 18.350 | 49,523,207 |
| 2026-06-15 | 18.000 | 18.240 | 17.690 | 17.960 | 17.960 | 32,236,051 |
| 2026-06-12 | 17.500 | 17.860 | 17.360 | 17.510 | 17.510 | 24,755,100 |
| 2026-06-11 | 16.800 | 17.380 | 16.800 | 17.270 | 17.270 | 11,728,735 |
| 2026-06-10 | 17.310 | 17.400 | 17.000 | 17.040 | 17.040 | 7,666,893 |
| 2026-06-09 | 17.360 | 17.650 | 17.210 | 17.320 | 17.320 | 15,523,458 |
| 2026-06-08 | 16.970 | 17.470 | 16.750 | 17.150 | 17.150 | 12,652,105 |
| 2026-06-05 | 17.490 | 17.600 | 17.010 | 17.140 | 17.140 | 7,588,742 |
| 2026-06-04 | 16.650 | 17.660 | 16.650 | 17.320 | 17.320 | 32,165,203 |
| 2026-06-03 | 16.700 | 16.910 | 16.530 | 16.670 | 16.670 | 3,769,288 |
| 2026-06-02 | 16.700 | 17.050 | 16.630 | 16.760 | 16.760 | 4,726,414 |
| 2026-06-01 | 16.980 | 17.000 | 16.650 | 16.690 | 16.690 | 5,121,318 |
| 2026-05-29 | 16.990 | 17.160 | 16.700 | 17.000 | 17.000 | 11,017,495 |
| 2026-05-25 | 16.500 | 17.030 | 16.450 | 16.890 | 16.890 | 24,880,820 |
| 2026-05-22 | 16.600 | 16.600 | 16.150 | 16.220 | 16.220 | 4,322,203 |
| 2026-05-21 | 16.520 | 16.700 | 16.300 | 16.430 | 16.430 | 9,463,534 |
| 2026-05-20 | 15.950 | 16.250 | 15.820 | 16.180 | 16.180 | 4,742,836 |
| 2026-05-19 | 15.910 | 16.350 | 15.850 | 15.910 | 15.910 | 5,866,372 |
| 2026-05-18 | 16.350 | 16.480 | 15.750 | 15.850 | 15.850 | 10,425,480 |
| 2026-05-15 | 16.370 | 16.680 | 16.110 | 16.560 | 16.560 | 10,345,387 |
| 2026-05-14 | 16.750 | 16.940 | 16.120 | 16.200 | 16.200 | 9,273,442 |
| 2026-05-13 | 16.900 | 17.000 | 16.410 | 16.520 | 16.520 | 6,587,281 |
| 2026-05-12 | 17.500 | 17.690 | 16.810 | 16.890 | 16.890 | 22,945,689 |
| 2026-05-11 | 16.900 | 17.750 | 16.810 | 17.460 | 17.460 | 38,615,379 |
| 2026-05-08 | 16.650 | 17.600 | 16.250 | 17.130 | 17.130 | 32,341,852 |
| 2026-05-07 | 17.000 | 17.300 | 16.700 | 17.040 | 17.040 | 19,992,647 |
| 2026-05-06 | 16.010 | 17.070 | 16.010 | 16.920 | 16.920 | 46,142,366 |
| 2026-05-05 | 14.910 | 15.850 | 14.900 | 15.640 | 15.640 | 8,471,239 |
| 2026-05-04 | 15.300 | 16.010 | 15.010 | 15.210 | 15.210 | 15,663,170 |
| 2026-04-30 | 15.000 | 15.100 | 14.100 | 15.010 | 15.010 | 16,165,010 |
| 2026-04-29 | 15.790 | 16.200 | 14.750 | 15.230 | 15.230 | 18,747,750 |
| 2026-04-28 | 15.990 | 16.110 | 15.710 | 15.800 | 15.800 | 5,775,543 |
| 2026-04-27 | 16.310 | 16.360 | 16.030 | 16.140 | 16.140 | 5,497,723 |
| 2026-04-24 | 16.000 | 16.440 | 15.520 | 16.190 | 16.190 | 12,509,664 |
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.