Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.620 | 8.620 | 8.300 | 8.620 | 8.620 | 14,542,240 |
| 2025-05-09 | 7.190 | 7.700 | 7.050 | 7.620 | 7.620 | 7,951,470 |
| 2025-05-08 | 8.070 | 8.130 | 6.890 | 7.100 | 7.100 | 14,901,400 |
| 2025-05-07 | 8.000 | 8.590 | 7.820 | 7.890 | 7.890 | 23,324,369 |
| 2025-05-06 | 8.790 | 9.100 | 8.730 | 8.820 | 8.820 | 7,651,238 |
| 2025-05-05 | 8.730 | 8.890 | 8.500 | 8.710 | 8.710 | 2,883,248 |
| 2025-05-02 | 8.890 | 8.890 | 8.610 | 8.790 | 8.790 | 5,606,887 |
| 2025-04-30 | 8.850 | 8.850 | 8.250 | 8.420 | 8.420 | 10,276,510 |
| 2025-04-29 | 8.900 | 9.050 | 8.520 | 8.920 | 8.920 | 5,100,153 |
| 2025-04-28 | 9.440 | 9.490 | 8.760 | 8.880 | 8.880 | 7,786,494 |
| 2025-04-25 | 9.320 | 9.550 | 9.100 | 9.370 | 9.370 | 16,382,800 |
| 2025-04-24 | 9.600 | 9.680 | 9.010 | 9.230 | 9.230 | 12,845,570 |
| 2025-04-23 | 9.900 | 9.990 | 9.750 | 9.770 | 9.770 | 10,115,020 |
| 2025-04-22 | 10.580 | 10.670 | 9.800 | 9.920 | 9.920 | 58,810,000 |
| 2025-04-21 | 10.700 | 10.900 | 10.540 | 10.580 | 10.580 | 23,630,990 |
| 2025-04-18 | 10.500 | 10.900 | 10.300 | 10.610 | 10.610 | 30,965,490 |
| 2025-04-17 | 10.450 | 10.550 | 10.380 | 10.430 | 10.430 | 5,689,669 |
| 2025-04-16 | 10.600 | 10.850 | 10.460 | 10.490 | 10.490 | 11,267,700 |
| 2025-04-15 | 10.980 | 10.980 | 10.600 | 10.620 | 10.620 | 11,272,260 |
| 2025-04-14 | 10.800 | 11.100 | 10.760 | 10.860 | 10.860 | 45,232,727 |
| 2025-04-11 | 10.550 | 10.770 | 10.280 | 10.360 | 10.360 | 20,984,000 |
| 2025-04-10 | 10.250 | 10.880 | 10.200 | 10.740 | 10.740 | 37,973,871 |
| 2025-04-09 | 10.230 | 10.230 | 9.800 | 9.980 | 9.980 | 12,197,990 |
| 2025-04-08 | 10.050 | 10.450 | 10.000 | 10.230 | 10.230 | 14,994,440 |
| 2025-04-07 | 10.310 | 10.310 | 9.420 | 9.930 | 9.930 | 28,028,539 |
| 2025-04-04 | 10.580 | 10.850 | 10.410 | 10.470 | 10.470 | 13,612,050 |
| 2025-04-03 | 10.320 | 10.750 | 10.240 | 10.570 | 10.570 | 13,660,550 |
| 2025-03-27 | 10.590 | 10.590 | 10.340 | 10.400 | 10.400 | 10,432,980 |
| 2025-03-26 | 10.700 | 10.840 | 10.500 | 10.580 | 10.580 | 7,168,674 |
| 2025-03-25 | 10.550 | 10.670 | 10.420 | 10.600 | 10.600 | 7,039,319 |
| 2025-03-24 | 10.460 | 10.720 | 10.370 | 10.550 | 10.550 | 11,187,530 |
| 2025-03-21 | 10.700 | 10.740 | 10.400 | 10.470 | 10.470 | 7,757,654 |
| 2025-03-20 | 11.090 | 11.230 | 10.570 | 10.720 | 10.720 | 18,221,039 |
| 2025-03-19 | 10.750 | 11.230 | 10.650 | 11.050 | 11.050 | 52,151,859 |
| 2025-03-18 | 10.200 | 10.770 | 10.150 | 10.660 | 10.660 | 59,131,129 |
| 2025-03-17 | 10.000 | 10.350 | 9.700 | 10.180 | 10.180 | 36,374,070 |
| 2025-03-14 | 9.400 | 10.150 | 9.310 | 9.920 | 9.920 | 42,700,801 |
| 2025-03-13 | 9.520 | 9.690 | 9.360 | 9.420 | 9.420 | 7,680,792 |
| 2025-03-12 | 9.710 | 9.750 | 9.480 | 9.520 | 9.520 | 5,174,512 |
| 2025-03-11 | 9.610 | 9.780 | 9.460 | 9.710 | 9.710 | 8,699,684 |
| 2025-03-10 | 9.880 | 9.970 | 9.700 | 9.750 | 9.750 | 6,491,039 |
| 2025-03-07 | 10.190 | 10.290 | 9.830 | 9.880 | 9.880 | 10,984,470 |
| 2025-03-06 | 9.690 | 10.240 | 9.680 | 10.060 | 10.060 | 48,305,207 |
| 2025-03-05 | 9.330 | 10.020 | 9.220 | 9.580 | 9.580 | 53,572,230 |
| 2025-03-04 | 9.440 | 9.490 | 9.080 | 9.120 | 9.120 | 10,341,260 |
| 2025-03-03 | 9.600 | 9.750 | 9.310 | 9.410 | 9.410 | 11,711,630 |
| 2025-02-28 | 9.000 | 9.750 | 8.910 | 9.600 | 9.600 | 52,248,008 |
| 2025-02-27 | 9.080 | 9.280 | 8.900 | 8.940 | 8.940 | 11,835,190 |
| 2025-02-26 | 8.750 | 9.370 | 8.670 | 9.080 | 9.080 | 49,255,809 |
| 2025-02-25 | 9.000 | 9.000 | 8.650 | 8.670 | 8.670 | 3,909,069 |
| 2025-02-24 | 8.810 | 9.070 | 8.600 | 8.920 | 8.920 | 12,152,130 |
| 2025-02-21 | 8.610 | 8.990 | 8.280 | 8.710 | 8.710 | 35,412,449 |
| 2025-02-20 | 8.150 | 9.110 | 8.100 | 8.690 | 8.690 | 91,476,867 |
| 2025-02-19 | 7.840 | 8.250 | 7.840 | 8.110 | 8.110 | 5,397,644 |
| 2025-02-18 | 7.840 | 7.940 | 7.750 | 7.840 | 7.840 | 1,876,657 |
| 2025-02-17 | 7.990 | 8.080 | 7.700 | 7.760 | 7.760 | 2,717,443 |
| 2025-02-14 | 8.120 | 8.150 | 7.900 | 7.940 | 7.940 | 1,323,754 |
| 2025-02-13 | 7.980 | 8.170 | 7.910 | 8.030 | 8.030 | 3,753,877 |
| 2025-02-12 | 8.400 | 8.400 | 7.880 | 7.940 | 7.940 | 7,368,242 |
| 2025-02-11 | 7.900 | 8.410 | 7.820 | 8.270 | 8.270 | 13,474,960 |
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.