Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10.200 | 10.300 | 10.000 | 10.030 | 10.030 | 6,545,521 |
| 2025-08-06 | 10.400 | 10.470 | 10.180 | 10.210 | 10.210 | 8,352,536 |
| 2025-08-05 | 10.500 | 10.590 | 10.210 | 10.320 | 10.320 | 15,747,370 |
| 2025-08-04 | 10.120 | 10.900 | 10.050 | 10.440 | 10.440 | 50,585,832 |
| 2025-08-01 | 9.760 | 10.330 | 9.700 | 10.050 | 10.050 | 25,356,858 |
| 2025-07-31 | 9.460 | 9.920 | 9.420 | 9.800 | 9.800 | 12,477,960 |
| 2025-07-30 | 9.400 | 9.560 | 9.330 | 9.460 | 9.460 | 4,428,627 |
| 2025-07-29 | 9.700 | 9.790 | 9.350 | 9.420 | 9.420 | 5,894,743 |
| 2025-07-28 | 9.800 | 9.950 | 9.650 | 9.720 | 9.720 | 6,736,702 |
| 2025-07-25 | 10.180 | 10.180 | 9.770 | 9.810 | 9.810 | 9,412,953 |
| 2025-07-24 | 9.940 | 10.190 | 9.870 | 10.030 | 10.030 | 8,380,196 |
| 2025-07-23 | 10.170 | 10.290 | 9.910 | 9.940 | 9.940 | 11,018,137 |
| 2025-07-22 | 10.000 | 10.290 | 9.990 | 10.170 | 10.170 | 15,938,990 |
| 2025-07-21 | 10.240 | 10.670 | 9.970 | 10.060 | 10.060 | 51,735,262 |
| 2025-07-18 | 10.150 | 10.510 | 9.630 | 10.140 | 10.140 | 53,113,672 |
| 2025-07-17 | 9.950 | 10.500 | 9.950 | 10.090 | 10.090 | 82,666,164 |
| 2025-07-16 | 8.850 | 9.730 | 8.730 | 9.690 | 9.690 | 90,710,656 |
| 2025-07-15 | 9.000 | 9.030 | 8.670 | 8.730 | 8.730 | 9,813,691 |
| 2025-07-14 | 8.930 | 9.080 | 8.930 | 8.970 | 8.970 | 2,985,740 |
| 2025-07-11 | 9.200 | 9.250 | 8.900 | 8.930 | 8.930 | 5,379,305 |
| 2025-07-10 | 8.920 | 9.300 | 8.800 | 8.990 | 8.990 | 9,344,126 |
| 2025-07-09 | 9.150 | 9.200 | 8.830 | 8.870 | 8.870 | 11,516,317 |
| 2025-07-08 | 8.700 | 9.490 | 8.570 | 9.070 | 9.070 | 46,665,207 |
| 2025-07-07 | 8.650 | 8.900 | 8.600 | 8.630 | 8.630 | 6,527,955 |
| 2025-07-04 | 8.560 | 8.670 | 8.500 | 8.520 | 8.520 | 5,907,553 |
| 2025-07-03 | 8.600 | 8.740 | 8.530 | 8.620 | 8.620 | 4,120,326 |
| 2025-07-02 | 8.830 | 8.910 | 8.660 | 8.700 | 8.700 | 6,546,929 |
| 2025-07-01 | 8.850 | 8.890 | 8.640 | 8.750 | 8.750 | 8,656,100 |
| 2025-06-30 | 8.550 | 8.800 | 8.540 | 8.740 | 8.740 | 11,148,630 |
| 2025-06-27 | 8.600 | 8.680 | 8.500 | 8.520 | 8.520 | 5,812,751 |
| 2025-06-26 | 8.590 | 9.050 | 8.450 | 8.520 | 8.520 | 37,503,501 |
| 2025-06-25 | 8.270 | 8.700 | 8.090 | 8.580 | 8.580 | 8,216,031 |
| 2025-06-24 | 8.200 | 8.320 | 8.000 | 8.240 | 8.240 | 3,308,466 |
| 2025-06-23 | 7.980 | 7.980 | 7.600 | 7.630 | 7.630 | 4,312,342 |
| 2025-06-20 | 8.250 | 8.250 | 8.000 | 8.030 | 8.030 | 2,809,671 |
| 2025-06-19 | 8.310 | 8.450 | 8.110 | 8.150 | 8.150 | 1,819,241 |
| 2025-06-18 | 8.550 | 8.550 | 8.120 | 8.230 | 8.230 | 2,610,527 |
| 2025-06-17 | 8.310 | 8.640 | 8.250 | 8.480 | 8.480 | 7,224,567 |
| 2025-06-16 | 8.010 | 8.490 | 8.010 | 8.260 | 8.260 | 3,159,678 |
| 2025-06-13 | 8.310 | 8.350 | 7.910 | 8.190 | 8.190 | 8,752,849 |
| 2025-06-12 | 8.460 | 8.720 | 8.390 | 8.420 | 8.420 | 3,902,735 |
| 2025-06-11 | 8.710 | 8.800 | 8.540 | 8.560 | 8.560 | 6,474,771 |
| 2025-06-10 | 8.560 | 8.790 | 8.530 | 8.580 | 8.580 | 3,649,404 |
| 2025-06-05 | 8.310 | 8.750 | 8.310 | 8.500 | 8.500 | 9,846,818 |
| 2025-06-04 | 8.550 | 8.550 | 8.270 | 8.310 | 8.310 | 13,300,830 |
| 2025-06-03 | 8.500 | 8.600 | 8.380 | 8.430 | 8.430 | 2,338,184 |
| 2025-06-02 | 8.500 | 8.690 | 8.400 | 8.520 | 8.520 | 4,487,472 |
| 2025-05-30 | 8.710 | 8.810 | 8.370 | 8.410 | 8.410 | 19,941,925 |
| 2025-05-29 | 8.710 | 8.780 | 8.660 | 8.720 | 8.720 | 2,558,381 |
| 2025-05-27 | 8.900 | 8.900 | 8.690 | 8.710 | 8.710 | 2,070,491 |
| 2025-05-26 | 8.740 | 8.990 | 8.650 | 8.880 | 8.880 | 2,826,332 |
| 2025-05-23 | 8.910 | 8.950 | 8.700 | 8.770 | 8.770 | 1,416,904 |
| 2025-05-22 | 9.000 | 9.240 | 8.820 | 8.880 | 8.880 | 8,435,803 |
| 2025-05-21 | 8.820 | 9.050 | 8.800 | 8.950 | 8.950 | 7,301,720 |
| 2025-05-20 | 8.800 | 8.880 | 8.720 | 8.820 | 8.820 | 2,730,550 |
| 2025-05-19 | 8.630 | 8.880 | 8.630 | 8.800 | 8.800 | 3,927,542 |
| 2025-05-16 | 8.950 | 8.950 | 8.660 | 8.720 | 8.720 | 4,445,685 |
| 2025-05-15 | 8.540 | 8.920 | 8.540 | 8.850 | 8.850 | 7,132,286 |
| 2025-05-14 | 8.620 | 8.700 | 8.460 | 8.570 | 8.570 | 5,635,903 |
| 2025-05-13 | 8.900 | 8.900 | 8.400 | 8.640 | 8.640 | 8,709,586 |
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.