Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 6.250 | 6.300 | 6.160 | 6.200 | 6.200 | 685,000 |
| 2022-03-10 | 6.340 | 6.410 | 6.170 | 6.290 | 6.290 | 1,665,000 |
| 2022-03-09 | 6.650 | 6.650 | 6.100 | 6.170 | 6.170 | 12,531,500 |
| 2022-03-08 | 6.500 | 6.590 | 6.360 | 6.420 | 6.420 | 1,173,500 |
| 2022-03-07 | 6.660 | 6.690 | 6.400 | 6.510 | 6.510 | 1,709,000 |
| 2022-03-04 | 6.800 | 6.800 | 6.620 | 6.730 | 6.730 | 923,000 |
| 2022-03-03 | 6.940 | 7.150 | 6.680 | 6.710 | 6.710 | 5,601,000 |
| 2022-03-02 | 6.900 | 7.090 | 6.710 | 6.960 | 6.960 | 2,044,000 |
| 2022-03-01 | 6.780 | 7.000 | 6.740 | 6.910 | 6.910 | 2,676,000 |
| 2022-02-28 | 6.670 | 6.880 | 6.560 | 6.760 | 6.760 | 4,440,000 |
| 2022-02-25 | 6.750 | 6.800 | 6.590 | 6.690 | 6.690 | 2,526,000 |
| 2022-02-24 | 6.780 | 6.850 | 6.470 | 6.640 | 6.640 | 4,374,000 |
| 2022-02-23 | 7.060 | 7.060 | 6.880 | 6.900 | 6.900 | 1,773,000 |
| 2022-02-22 | 7.100 | 7.100 | 6.920 | 6.970 | 6.970 | 1,932,500 |
| 2022-02-21 | 7.130 | 7.130 | 7.030 | 7.080 | 7.080 | 946,500 |
| 2022-02-18 | 7.070 | 7.170 | 7.050 | 7.110 | 7.110 | 806,500 |
| 2022-02-17 | 7.150 | 7.150 | 7.060 | 7.070 | 7.070 | 735,500 |
| 2022-02-16 | 7.100 | 7.190 | 7.080 | 7.110 | 7.110 | 2,128,000 |
| 2022-02-15 | 7.100 | 7.180 | 7.060 | 7.100 | 7.100 | 979,500 |
| 2022-02-14 | 7.200 | 7.430 | 7.050 | 7.100 | 7.100 | 2,112,000 |
| 2022-02-11 | 7.230 | 7.230 | 7.080 | 7.170 | 7.170 | 3,037,500 |
| 2022-02-10 | 7.320 | 7.360 | 7.160 | 7.200 | 7.200 | 2,331,000 |
| 2022-02-09 | 7.230 | 7.330 | 7.180 | 7.310 | 7.310 | 624,500 |
| 2022-02-08 | 7.210 | 7.300 | 7.100 | 7.180 | 7.180 | 1,173,000 |
| 2022-02-07 | 7.330 | 7.390 | 7.200 | 7.220 | 7.220 | 807,500 |
| 2022-02-04 | 7.350 | 7.490 | 7.350 | 7.410 | 7.410 | 762,500 |
| 2022-02-03 | 7.550 | 7.650 | 7.400 | 7.410 | 7.410 | 1,698,500 |
| 2022-02-02 | 7.390 | 7.590 | 7.360 | 7.500 | 7.500 | 4,962,000 |
| 2022-02-01 | 7.270 | 7.320 | 7.250 | 7.260 | 7.260 | 953,000 |
| 2022-01-31 | 7.150 | 7.270 | 7.150 | 7.240 | 7.240 | 926,000 |
| 2022-01-28 | 7.170 | 7.250 | 7.100 | 7.150 | 7.150 | 1,084,000 |
| 2022-01-27 | 7.150 | 7.240 | 7.100 | 7.120 | 7.120 | 1,259,000 |
| 2022-01-26 | 7.180 | 7.250 | 7.130 | 7.170 | 7.170 | 658,500 |
| 2022-01-25 | 7.240 | 7.300 | 7.160 | 7.240 | 7.240 | 784,000 |
| 2022-01-24 | 7.250 | 7.300 | 7.140 | 7.180 | 7.180 | 718,000 |
| 2022-01-21 | 7.300 | 7.330 | 7.190 | 7.280 | 7.280 | 1,741,000 |
| 2022-01-20 | 7.170 | 7.300 | 7.030 | 7.180 | 7.180 | 1,614,000 |
| 2022-01-19 | 7.400 | 7.450 | 7.150 | 7.170 | 7.170 | 2,170,000 |
| 2022-01-18 | 7.450 | 7.480 | 7.350 | 7.390 | 7.390 | 854,000 |
| 2022-01-17 | 7.550 | 7.550 | 7.400 | 7.430 | 7.430 | 864,000 |
| 2022-01-14 | 7.680 | 7.740 | 7.540 | 7.550 | 7.550 | 1,027,500 |
| 2022-01-13 | 7.730 | 7.790 | 7.620 | 7.670 | 7.670 | 608,500 |
| 2022-01-12 | 7.750 | 7.920 | 7.700 | 7.730 | 7.730 | 3,099,000 |
| 2022-01-11 | 7.820 | 7.820 | 7.690 | 7.700 | 7.700 | 1,224,500 |
| 2022-01-10 | 7.800 | 7.850 | 7.660 | 7.840 | 7.840 | 1,307,500 |
| 2022-01-07 | 7.680 | 7.800 | 7.610 | 7.760 | 7.760 | 3,786,500 |
| 2022-01-06 | 7.770 | 7.770 | 7.480 | 7.570 | 7.570 | 2,756,000 |
| 2022-01-05 | 7.820 | 8.000 | 7.600 | 7.690 | 7.690 | 2,838,000 |
| 2022-01-04 | 7.730 | 7.960 | 7.710 | 7.840 | 7.840 | 4,560,500 |
| 2022-01-03 | 7.360 | 7.750 | 7.360 | 7.700 | 7.700 | 12,583,500 |
| 2021-12-31 | 7.310 | 7.470 | 7.230 | 7.360 | 7.360 | 2,963,000 |
| 2021-12-30 | 7.400 | 7.450 | 6.900 | 7.290 | 7.290 | 3,119,000 |
| 2021-12-29 | 7.300 | 7.390 | 7.230 | 7.340 | 7.340 | 1,454,500 |
| 2021-12-28 | 7.390 | 7.400 | 7.230 | 7.320 | 7.320 | 940,000 |
| 2021-12-27 | 7.350 | 7.440 | 7.280 | 7.290 | 7.290 | 1,483,000 |
| 2021-12-24 | 7.430 | 7.500 | 7.310 | 7.400 | 7.400 | 2,106,500 |
| 2021-12-23 | 7.410 | 7.450 | 7.300 | 7.330 | 7.330 | 956,000 |
| 2021-12-22 | 7.540 | 7.540 | 7.300 | 7.320 | 7.320 | 493,500 |
| 2021-12-21 | 7.530 | 7.640 | 7.400 | 7.470 | 7.470 | 1,129,000 |
| 2021-12-20 | 7.210 | 7.640 | 7.200 | 7.470 | 7.470 | 2,199,000 |
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.