Pakistan International Bulk Terminal Private Ltd historical data

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

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

← NewerPage 2 of 21 · 1,244 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.