Pakistan International Bulk Terminal Private Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.190	15.450	14.990	15.170	15.170	12,757,868
2025-10-30	14.950	15.240	14.810	14.860	14.860	6,584,570
2025-10-29	15.200	15.500	14.780	14.920	14.920	19,923,993
2025-10-28	15.450	15.620	15.020	15.100	15.100	13,418,360
2025-10-27	15.670	15.750	15.150	15.260	15.260	13,263,480
2025-10-24	15.870	16.200	15.510	15.610	15.610	19,283,734
2025-10-23	16.440	16.550	15.650	15.800	15.800	39,897,325
2025-10-22	16.200	16.770	15.800	16.070	16.070	77,683,484
2025-10-21	16.750	16.990	16.020	16.140	16.140	40,765,352
2025-10-20	15.250	16.610	15.110	16.450	16.450	82,004,555
2025-10-17	15.280	15.400	15.020	15.100	15.100	7,233,731
2025-10-16	15.100	15.910	14.880	15.140	15.140	49,147,433
2025-10-15	15.000	15.350	14.710	14.970	14.970	24,748,551
2025-10-14	14.290	14.990	14.250	14.870	14.870	24,147,750
2025-10-13	14.300	14.850	13.570	13.860	13.860	25,195,289
2025-10-10	14.760	15.140	14.150	14.630	14.630	16,027,498
2025-10-09	15.480	15.670	14.750	14.990	14.990	19,260,354
2025-10-08	15.210	15.900	15.020	15.370	15.370	25,985,199
2025-10-07	16.000	16.000	15.150	15.280	15.280	17,507,770
2025-10-06	15.320	16.240	14.960	15.690	15.690	51,222,289
2025-10-03	16.110	16.490	15.350	15.430	15.430	62,984,016
2025-10-02	14.470	15.680	14.470	15.680	15.680	114,957,013
2025-10-01	13.810	14.450	13.390	14.250	14.250	37,481,712
2025-09-30	13.970	14.050	13.700	13.770	13.770	11,825,130
2025-09-29	14.060	14.190	13.700	13.780	13.780	18,128,760
2025-09-26	14.290	14.440	14.000	14.030	14.030	10,964,427
2025-09-25	14.480	14.550	14.010	14.210	14.210	10,638,341
2025-09-24	14.000	14.800	13.920	14.400	14.400	68,301,777
2025-09-23	13.940	14.310	13.920	14.040	14.040	19,487,270
2025-09-22	13.950	14.350	13.570	13.920	13.920	29,644,109
2025-09-19	13.680	14.620	13.680	13.850	13.850	135,279,049
2025-09-18	13.260	13.470	12.980	13.290	13.290	43,297,428
2025-09-17	13.490	13.550	13.070	13.170	13.170	13,458,127
2025-09-16	12.510	13.490	12.510	13.410	13.410	77,877,250
2025-09-15	12.500	12.840	11.970	12.410	12.410	53,409,113
2025-09-12	12.900	13.000	12.400	12.460	12.460	22,002,873
2025-09-11	13.000	13.590	12.840	12.880	12.880	40,192,572
2025-09-10	13.090	13.340	12.900	13.000	13.000	16,507,620
2025-09-09	13.490	13.560	12.970	13.090	13.090	14,450,600
2025-09-08	13.470	13.620	13.210	13.400	13.400	14,235,720
2025-09-05	13.240	13.600	13.160	13.250	13.250	14,467,315
2025-09-04	12.980	13.750	12.750	13.440	13.440	38,556,661
2025-09-03	12.750	13.250	12.500	12.910	12.910	16,338,337
2025-09-02	12.960	13.080	12.630	12.690	12.690	9,593,474
2025-09-01	13.200	13.510	12.830	12.960	12.960	26,550,891
2025-08-29	12.600	13.380	12.400	12.790	12.790	122,239,074
2025-08-28	11.010	12.160	11.000	12.160	12.160	37,481,113
2025-08-27	11.200	11.370	11.010	11.050	11.050	7,364,269
2025-08-26	11.450	11.450	11.090	11.190	11.190	6,790,513
2025-08-25	11.600	11.750	11.120	11.200	11.200	26,238,891
2025-08-22	11.000	11.900	10.950	11.530	11.530	63,813,692
2025-08-21	10.600	11.150	10.500	10.850	10.850	56,481,582
2025-08-20	10.250	10.670	10.200	10.510	10.510	8,626,694
2025-08-19	10.230	10.400	10.180	10.250	10.250	3,696,391
2025-08-18	10.180	10.310	10.180	10.230	10.230	3,011,468
2025-08-15	10.300	10.630	10.180	10.230	10.230	8,089,343
2025-08-13	10.490	10.730	10.370	10.440	10.440	12,972,394
2025-08-12	10.400	10.790	10.320	10.390	10.390	25,819,570
2025-08-11	10.020	10.500	10.020	10.440	10.440	9,306,410
2025-08-08	10.100	10.450	10.040	10.160	10.160	4,351,694

← NewerPage 5 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.