Pakistan International Bulk Terminal Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.500	16.500	15.830	16.040	16.040	11,101,183
2026-04-22	16.740	16.830	16.290	16.400	16.400	14,804,716
2026-04-21	17.140	17.370	16.400	16.740	16.740	38,042,621
2026-04-20	17.250	17.480	16.250	16.960	16.960	22,800,539
2026-04-17	17.300	17.770	17.080	17.520	17.520	30,774,424
2026-04-16	17.010	17.490	16.820	17.080	17.080	29,476,590
2026-04-15	17.700	17.700	16.770	16.860	16.860	33,499,947
2026-04-14	15.700	16.620	15.700	16.490	16.490	24,026,830
2026-04-13	16.050	16.350	15.270	15.350	15.350	19,069,461
2026-04-10	15.670	16.850	15.590	16.710	16.710	39,618,729
2026-04-09	15.840	16.150	15.030	15.500	15.500	12,867,846
2026-04-08	15.920	15.920	15.500	15.920	15.920	22,709,646
2026-04-07	14.390	14.600	14.260	14.470	14.470	9,719,914
2026-04-06	14.340	14.740	14.250	14.490	14.490	10,514,410
2026-04-03	14.100	14.950	14.100	14.340	14.340	8,189,701
2026-04-02	14.250	14.500	14.000	14.400	14.400	4,572,051
2026-04-01	14.690	15.350	14.600	14.980	14.980	18,592,829
2026-03-31	14.100	14.590	14.100	14.260	14.260	6,117,571
2026-03-30	14.390	14.500	13.700	14.010	14.010	8,688,182
2026-03-27	14.310	14.750	13.990	14.430	14.430	8,598,345
2026-03-26	15.450	15.470	14.450	14.560	14.560	13,523,948
2026-03-25	14.400	15.500	14.250	15.450	15.450	22,164,621
2026-03-24	14.480	14.480	13.900	14.090	14.090	9,337,713
2026-03-19	13.710	13.900	13.410	13.740	13.740	2,881,139
2026-03-18	13.500	14.200	13.500	13.990	13.990	4,211,778
2026-03-17	13.390	13.560	13.110	13.450	13.450	3,488,304
2026-03-16	13.990	13.990	12.910	13.100	13.100	4,925,108
2026-03-13	14.050	14.240	13.770	13.890	13.890	3,826,073
2026-03-12	14.100	14.300	13.690	14.090	14.090	7,518,634
2026-03-11	14.180	14.670	13.800	14.100	14.100	10,812,136
2026-03-10	14.490	14.490	13.800	14.020	14.020	8,336,293
2026-03-09	13.660	14.390	13.170	13.170	13.170	3,095,315
2026-03-06	14.870	15.020	14.540	14.630	14.630	4,239,350
2026-03-05	14.120	15.000	14.120	14.870	14.870	6,446,667
2026-03-04	14.470	14.500	13.910	14.120	14.120	5,335,004
2026-03-03	14.100	14.770	13.520	14.460	14.460	18,555,830
2026-03-02	15.020	15.440	15.020	15.020	15.020	8,385,229
2026-02-27	16.950	17.150	16.250	16.690	16.690	10,718,992
2026-02-26	17.030	17.300	16.250	17.150	17.150	25,064,830
2026-02-25	17.880	17.880	16.820	17.030	17.030	13,301,331
2026-02-24	17.500	18.020	16.560	17.490	17.490	22,853,250
2026-02-23	18.680	18.950	17.350	17.490	17.490	13,317,610
2026-02-20	18.100	18.990	17.210	18.680	18.680	14,846,470
2026-02-19	19.990	19.990	17.890	18.090	18.090	13,488,641
2026-02-18	19.650	20.050	19.400	19.880	19.880	14,761,875
2026-02-17	19.140	19.700	18.810	19.510	19.510	24,906,029
2026-02-16	19.010	19.500	18.350	18.990	18.990	21,524,520
2026-02-13	19.700	20.400	19.350	19.530	19.530	34,704,501
2026-02-12	19.010	19.750	18.550	19.390	19.390	31,434,560
2026-02-11	19.230	19.300	18.850	19.010	19.010	8,155,663
2026-02-10	19.750	19.750	19.150	19.210	19.210	14,356,690
2026-02-09	19.900	20.250	19.250	19.480	19.480	26,258,410
2026-02-06	20.680	20.750	19.150	19.360	19.360	39,245,432
2026-02-04	20.870	20.990	20.600	20.680	20.680	5,624,639
2026-02-03	20.670	21.140	20.570	20.740	20.740	14,473,040
2026-02-02	20.650	20.980	20.510	20.620	20.620	11,491,050
2026-01-30	20.690	21.490	20.500	20.630	20.630	21,577,522
2026-01-29	20.990	21.050	20.100	20.300	20.300	15,820,688
2026-01-28	20.700	21.650	20.510	20.890	20.890	34,580,695
2026-01-27	21.000	21.100	20.350	20.440	20.440	14,315,840

← NewerPage 3 of 21 · 1,241 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.