Pakistan International Bulk Terminal Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	21.730	21.750	20.800	20.900	20.900	28,997,369
2026-01-23	21.900	22.200	21.500	21.600	21.600	22,060,262
2026-01-22	21.900	22.480	21.700	21.840	21.840	21,751,394
2026-01-21	22.200	22.400	21.700	21.800	21.800	18,814,296
2026-01-20	22.590	22.590	21.640	22.120	22.120	49,908,969
2026-01-19	21.330	22.970	21.060	22.590	22.590	104,625,102
2026-01-16	20.300	21.400	20.300	20.930	20.930	36,204,591
2026-01-15	20.350	20.840	20.100	20.190	20.190	15,760,743
2026-01-14	20.150	21.060	19.560	20.250	20.250	47,523,993
2026-01-13	20.740	20.740	19.800	20.070	20.070	26,539,830
2026-01-12	20.850	21.280	20.320	20.440	20.440	27,011,180
2026-01-09	21.010	21.250	20.650	20.850	20.850	22,473,395
2026-01-08	21.320	21.640	21.000	21.130	21.130	25,320,100
2026-01-07	21.440	21.700	21.030	21.300	21.300	29,757,344
2026-01-06	21.840	22.490	21.260	21.440	21.440	62,341,754
2026-01-05	20.380	22.070	20.180	21.780	21.780	79,721,719
2026-01-02	20.100	20.680	19.720	20.150	20.150	42,452,431
2026-01-01	19.000	20.710	18.800	20.030	20.030	139,940,959
2025-12-31	18.560	19.070	18.550	18.830	18.830	47,666,048
2025-12-30	18.700	18.780	18.500	18.560	18.560	26,537,109
2025-12-29	18.550	18.840	18.270	18.650	18.650	29,621,770
2025-12-26	18.370	18.710	18.250	18.460	18.460	31,377,240
2025-12-24	17.890	18.380	17.500	18.250	18.250	62,126,223
2025-12-23	17.720	18.040	17.490	17.640	17.640	27,804,820
2025-12-22	17.300	17.880	17.110	17.610	17.610	20,787,510
2025-12-19	17.530	17.660	17.240	17.300	17.300	8,906,536
2025-12-18	17.580	17.870	17.190	17.420	17.420	28,522,756
2025-12-17	17.750	18.170	17.390	17.490	17.490	37,482,114
2025-12-16	17.800	18.460	17.530	17.750	17.750	101,812,602
2025-12-15	15.980	17.190	15.900	17.190	17.190	123,266,602
2025-12-12	15.470	15.920	15.370	15.630	15.630	18,673,271
2025-12-11	15.510	15.850	15.410	15.470	15.470	25,471,842
2025-12-10	15.320	15.500	15.240	15.360	15.360	7,013,129
2025-12-09	15.400	15.570	15.300	15.340	15.340	7,139,155
2025-12-08	15.300	15.400	15.200	15.320	15.320	3,574,722
2025-12-05	15.520	15.640	15.170	15.230	15.230	7,980,852
2025-12-04	15.200	15.600	15.160	15.430	15.430	7,111,125
2025-12-03	15.500	15.590	15.200	15.240	15.240	5,996,433
2025-12-02	15.440	15.970	15.340	15.430	15.430	33,116,109
2025-12-01	15.200	15.680	15.070	15.550	15.550	11,470,110
2025-11-28	15.150	15.380	14.710	15.140	15.140	11,169,828
2025-11-27	15.000	15.170	14.900	15.100	15.100	4,228,254
2025-11-26	15.260	15.260	14.900	15.010	15.010	10,798,552
2025-11-25	15.140	15.400	15.130	15.170	15.170	10,172,530
2025-11-24	15.450	15.520	15.140	15.240	15.240	6,815,489
2025-11-21	15.500	15.800	15.220	15.390	15.390	26,993,317
2025-11-20	15.800	15.860	15.450	15.530	15.530	12,959,314
2025-11-19	16.320	16.500	15.550	15.650	15.650	55,121,120
2025-11-18	15.190	15.990	15.150	15.500	15.500	44,918,832
2025-11-17	14.910	15.660	14.810	15.160	15.160	35,876,980
2025-11-14	14.700	15.160	14.530	14.800	14.800	9,472,255
2025-11-13	14.440	14.780	14.300	14.600	14.600	8,312,690
2025-11-12	14.360	14.720	14.200	14.230	14.230	8,694,758
2025-11-11	14.900	14.920	14.400	14.480	14.480	10,724,770
2025-11-10	15.100	15.200	14.900	14.950	14.950	6,024,791
2025-11-07	15.230	15.500	14.890	14.930	14.930	21,795,843
2025-11-06	14.690	15.400	13.850	15.240	15.240	74,445,805
2025-11-05	15.010	15.110	14.300	14.490	14.490	20,139,713
2025-11-04	15.020	15.260	14.800	14.930	14.930	7,605,389
2025-11-03	15.250	15.450	15.050	15.130	15.130	7,941,064

← NewerPage 4 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.