Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.760 | 7.850 | 7.650 | 7.810 | 7.810 | 2,479,945 |
| 2025-02-07 | 7.920 | 7.920 | 7.700 | 7.740 | 7.740 | 1,972,050 |
| 2025-02-06 | 7.860 | 7.860 | 7.700 | 7.790 | 7.790 | 2,312,969 |
| 2025-02-04 | 7.800 | 7.870 | 7.720 | 7.810 | 7.810 | 2,484,939 |
| 2025-02-03 | 7.990 | 8.000 | 7.800 | 7.840 | 7.840 | 1,698,196 |
| 2025-01-31 | 8.120 | 8.200 | 7.950 | 7.990 | 7.990 | 5,470,855 |
| 2025-01-30 | 7.710 | 8.160 | 7.610 | 8.070 | 8.070 | 11,540,770 |
| 2025-01-29 | 7.660 | 7.740 | 7.530 | 7.660 | 7.660 | 4,329,335 |
| 2025-01-28 | 7.900 | 7.940 | 7.590 | 7.680 | 7.680 | 7,862,290 |
| 2025-01-27 | 7.990 | 8.160 | 7.860 | 7.900 | 7.900 | 8,353,513 |
| 2025-01-24 | 8.410 | 8.640 | 8.000 | 8.110 | 8.110 | 12,414,680 |
| 2025-01-23 | 8.420 | 8.500 | 8.290 | 8.410 | 8.410 | 2,684,115 |
| 2025-01-22 | 8.550 | 8.640 | 8.300 | 8.320 | 8.320 | 4,605,869 |
| 2025-01-21 | 8.750 | 8.750 | 8.400 | 8.460 | 8.460 | 3,289,946 |
| 2025-01-20 | 8.800 | 8.800 | 8.500 | 8.540 | 8.540 | 6,235,043 |
| 2025-01-17 | 8.640 | 8.780 | 8.530 | 8.590 | 8.590 | 2,978,692 |
| 2025-01-16 | 8.600 | 8.890 | 8.490 | 8.650 | 8.650 | 12,673,430 |
| 2025-01-15 | 8.500 | 8.720 | 8.390 | 8.420 | 8.420 | 5,417,882 |
| 2025-01-14 | 8.600 | 8.650 | 8.400 | 8.510 | 8.510 | 5,233,066 |
| 2025-01-13 | 8.490 | 8.590 | 8.350 | 8.540 | 8.540 | 3,707,667 |
| 2025-01-10 | 8.300 | 8.480 | 8.210 | 8.410 | 8.410 | 6,888,163 |
| 2025-01-09 | 8.650 | 8.650 | 8.240 | 8.290 | 8.290 | 6,195,977 |
| 2025-01-08 | 8.590 | 8.970 | 8.550 | 8.630 | 8.630 | 14,947,920 |
| 2025-01-07 | 8.800 | 8.800 | 8.250 | 8.550 | 8.550 | 5,724,452 |
| 2025-01-06 | 9.090 | 9.250 | 8.540 | 8.600 | 8.600 | 10,896,050 |
| 2025-01-03 | 9.190 | 9.250 | 8.880 | 8.970 | 8.970 | 9,790,481 |
| 2025-01-02 | 9.210 | 9.440 | 8.990 | 9.070 | 9.070 | 17,899,221 |
| 2025-01-01 | 9.380 | 9.770 | 9.050 | 9.300 | 9.300 | 62,831,961 |
| 2024-12-31 | 8.600 | 9.380 | 8.600 | 9.380 | 9.380 | 32,010,369 |
| 2024-12-30 | 8.240 | 8.420 | 8.100 | 8.380 | 8.380 | 8,651,615 |
| 2024-12-27 | 8.200 | 8.320 | 8.020 | 8.080 | 8.080 | 9,610,288 |
| 2024-12-26 | 8.290 | 8.350 | 8.100 | 8.180 | 8.180 | 4,142,385 |
| 2024-12-24 | 8.750 | 8.750 | 8.250 | 8.310 | 8.310 | 6,240,153 |
| 2024-12-23 | 8.320 | 8.660 | 8.300 | 8.580 | 8.580 | 12,832,390 |
| 2024-12-20 | 7.810 | 8.390 | 7.810 | 8.250 | 8.250 | 12,054,560 |
| 2024-12-19 | 8.680 | 8.850 | 8.000 | 8.070 | 8.070 | 20,189,650 |
| 2024-12-18 | 9.400 | 9.400 | 8.800 | 8.910 | 8.910 | 17,362,160 |
| 2024-12-17 | 9.410 | 9.700 | 9.200 | 9.270 | 9.270 | 29,626,561 |
| 2024-12-16 | 9.770 | 9.840 | 9.200 | 9.360 | 9.360 | 31,140,381 |
| 2024-12-13 | 9.690 | 10.040 | 9.260 | 9.670 | 9.670 | 75,509,312 |
| 2024-12-12 | 8.490 | 9.070 | 8.400 | 9.070 | 9.070 | 70,681,266 |
| 2024-12-11 | 8.240 | 8.240 | 8.010 | 8.070 | 8.070 | 7,866,197 |
| 2024-12-10 | 8.530 | 8.620 | 7.810 | 8.020 | 8.020 | 23,108,971 |
| 2024-12-09 | 8.490 | 8.720 | 8.450 | 8.520 | 8.520 | 27,183,221 |
| 2024-12-06 | 8.250 | 8.500 | 8.040 | 8.380 | 8.380 | 37,804,969 |
| 2024-12-05 | 8.160 | 8.370 | 8.010 | 8.150 | 8.150 | 45,979,328 |
| 2024-12-04 | 8.250 | 8.850 | 8.140 | 8.570 | 8.570 | 89,650,758 |
| 2024-12-03 | 8.000 | 8.340 | 7.780 | 8.160 | 8.160 | 56,115,992 |
| 2024-12-02 | 7.500 | 8.070 | 7.500 | 7.990 | 7.990 | 46,902,488 |
| 2024-11-29 | 7.590 | 7.690 | 7.390 | 7.460 | 7.460 | 14,728,610 |
| 2024-11-28 | 7.500 | 7.580 | 7.340 | 7.420 | 7.420 | 9,245,464 |
| 2024-11-27 | 7.310 | 7.430 | 7.200 | 7.370 | 7.370 | 9,299,981 |
| 2024-11-26 | 7.300 | 7.590 | 7.100 | 7.150 | 7.150 | 10,586,290 |
| 2024-11-25 | 7.380 | 7.450 | 7.250 | 7.340 | 7.340 | 6,992,219 |
| 2024-11-22 | 7.750 | 8.000 | 7.290 | 7.390 | 7.390 | 24,110,449 |
| 2024-11-21 | 7.500 | 7.730 | 7.320 | 7.660 | 7.660 | 22,144,949 |
| 2024-11-20 | 7.800 | 7.860 | 7.410 | 7.480 | 7.480 | 16,368,390 |
| 2024-11-19 | 7.380 | 7.750 | 7.370 | 7.640 | 7.640 | 16,767,859 |
| 2024-11-18 | 7.390 | 7.600 | 7.240 | 7.370 | 7.370 | 7,838,588 |
| 2024-11-15 | 7.950 | 7.950 | 7.240 | 7.280 | 7.280 | 22,405,449 |
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.