Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 7.150 | 7.390 | 7.050 | 7.270 | 7.270 | 3,967,500 |
| 2021-12-16 | 7.320 | 7.400 | 7.130 | 7.170 | 7.170 | 1,907,000 |
| 2021-12-15 | 7.080 | 7.520 | 7.080 | 7.400 | 7.400 | 4,939,500 |
| 2021-12-14 | 7.010 | 7.120 | 6.910 | 7.060 | 7.060 | 3,960,000 |
| 2021-12-13 | 7.050 | 7.080 | 6.950 | 6.980 | 6.980 | 1,575,500 |
| 2021-12-10 | 7.200 | 7.230 | 6.980 | 7.020 | 7.020 | 3,049,000 |
| 2021-12-09 | 7.490 | 7.490 | 7.100 | 7.150 | 7.150 | 1,617,500 |
| 2021-12-08 | 7.450 | 7.550 | 7.300 | 7.340 | 7.340 | 1,569,500 |
| 2021-12-07 | 7.440 | 7.500 | 7.300 | 7.390 | 7.390 | 1,533,000 |
| 2021-12-06 | 7.400 | 7.420 | 7.250 | 7.320 | 7.320 | 559,000 |
| 2021-12-03 | 7.300 | 7.540 | 7.100 | 7.380 | 7.380 | 2,447,000 |
| 2021-12-02 | 7.810 | 7.810 | 7.100 | 7.250 | 7.250 | 3,571,500 |
| 2021-12-01 | 7.660 | 7.950 | 7.660 | 7.890 | 7.890 | 2,998,500 |
| 2021-11-30 | 7.690 | 7.980 | 7.610 | 7.660 | 7.660 | 822,500 |
| 2021-11-29 | 7.470 | 7.690 | 7.400 | 7.650 | 7.650 | 775,500 |
| 2021-11-26 | 7.550 | 7.650 | 7.430 | 7.470 | 7.470 | 2,207,500 |
| 2021-11-25 | 7.690 | 7.700 | 7.470 | 7.570 | 7.570 | 3,023,000 |
| 2021-11-24 | 7.800 | 7.800 | 7.510 | 7.580 | 7.580 | 2,049,500 |
| 2021-11-23 | 8.010 | 8.050 | 7.680 | 7.710 | 7.710 | 4,209,000 |
| 2021-11-22 | 8.010 | 8.140 | 7.920 | 7.950 | 7.950 | 3,219,000 |
| 2021-11-19 | 8.200 | 8.200 | 8.010 | 8.040 | 8.040 | 4,477,500 |
| 2021-11-18 | 8.070 | 8.200 | 8.020 | 8.090 | 8.090 | 2,348,000 |
| 2021-11-17 | 8.200 | 8.250 | 8.010 | 8.050 | 8.050 | 2,513,000 |
| 2021-11-16 | 8.150 | 8.350 | 8.150 | 8.250 | 8.250 | 937,000 |
| 2021-11-15 | 8.330 | 8.330 | 8.120 | 8.140 | 8.140 | 297,500 |
| 2021-11-12 | 8.400 | 8.400 | 8.110 | 8.250 | 8.250 | 247,500 |
| 2021-11-11 | 8.410 | 8.500 | 8.250 | 8.280 | 8.280 | 845,000 |
| 2021-11-10 | 8.400 | 8.590 | 8.370 | 8.410 | 8.410 | 601,000 |
| 2021-11-09 | 8.760 | 8.760 | 8.330 | 8.400 | 8.400 | 1,534,000 |
| 2021-11-08 | 8.830 | 8.970 | 8.670 | 8.780 | 8.780 | 980,500 |
| 2021-11-05 | 8.990 | 8.990 | 8.800 | 8.830 | 8.830 | 991,500 |
| 2021-11-04 | 8.780 | 9.100 | 8.520 | 8.880 | 8.880 | 5,382,500 |
| 2021-11-03 | 8.630 | 8.840 | 8.550 | 8.750 | 8.750 | 2,363,500 |
| 2021-11-02 | 8.590 | 8.700 | 8.400 | 8.640 | 8.640 | 1,655,000 |
| 2021-11-01 | 8.300 | 8.570 | 8.150 | 8.500 | 8.500 | 4,127,500 |
| 2021-10-29 | 8.300 | 8.300 | 8.000 | 8.100 | 8.100 | 4,103,500 |
| 2021-10-28 | 8.420 | 8.420 | 8.130 | 8.160 | 8.160 | 731,000 |
| 2021-10-27 | 8.110 | 8.430 | 8.110 | 8.390 | 8.390 | 2,285,500 |
| 2021-10-26 | 8.100 | 8.150 | 8.020 | 8.080 | 8.080 | 2,561,500 |
| 2021-10-25 | 8.200 | 8.230 | 8.010 | 8.100 | 8.100 | 1,356,000 |
| 2021-10-22 | 8.200 | 8.200 | 8.010 | 8.110 | 8.110 | 2,317,000 |
| 2021-10-21 | 8.400 | 8.440 | 8.180 | 8.210 | 8.210 | 2,745,000 |
| 2021-10-20 | 8.520 | 8.580 | 8.350 | 8.420 | 8.420 | 2,122,000 |
| 2021-10-18 | 8.550 | 8.600 | 8.310 | 8.360 | 8.360 | 1,016,000 |
| 2021-10-15 | 8.520 | 8.750 | 8.450 | 8.650 | 8.650 | 2,669,500 |
| 2021-10-14 | 8.290 | 8.700 | 8.170 | 8.610 | 8.610 | 2,736,500 |
← NewerPage 21 of 21 · 1,246 trading days
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.