Pakistan International Bulk Terminal Private Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.850 | 7.960 | 7.700 | 7.810 | 7.810 | 14,155,180 |
| 2024-11-13 | 8.000 | 8.000 | 7.710 | 7.830 | 7.830 | 23,694,830 |
| 2024-11-12 | 8.480 | 8.480 | 7.830 | 8.000 | 8.000 | 79,861,766 |
| 2024-11-11 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 2,045,390 |
| 2024-11-08 | 6.490 | 7.260 | 6.490 | 7.260 | 7.260 | 33,958,688 |
| 2024-11-07 | 6.100 | 6.300 | 6.100 | 6.260 | 6.260 | 9,703,535 |
| 2024-11-06 | 5.990 | 6.120 | 5.950 | 6.050 | 6.050 | 12,487,920 |
| 2024-11-05 | 5.930 | 5.980 | 5.750 | 5.950 | 5.950 | 3,631,720 |
| 2024-11-04 | 5.720 | 5.900 | 5.700 | 5.800 | 5.800 | 2,613,730 |
| 2024-11-01 | 5.730 | 5.800 | 5.660 | 5.700 | 5.700 | 485,550 |
| 2024-10-31 | 5.660 | 5.980 | 5.660 | 5.720 | 5.720 | 2,432,609 |
| 2024-10-30 | 5.710 | 5.840 | 5.600 | 5.780 | 5.780 | 3,613,262 |
| 2024-10-29 | 5.700 | 5.800 | 5.620 | 5.670 | 5.670 | 7,622,754 |
| 2024-10-28 | 5.910 | 5.950 | 5.680 | 5.700 | 5.700 | 11,087,460 |
| 2024-10-25 | 5.850 | 6.140 | 5.850 | 5.910 | 5.910 | 11,120,440 |
| 2024-10-24 | 5.900 | 5.970 | 5.800 | 5.890 | 5.890 | 9,225,760 |
| 2024-10-23 | 6.150 | 6.250 | 5.910 | 5.960 | 5.960 | 33,969,301 |
| 2024-10-22 | 7.100 | 7.150 | 6.700 | 6.740 | 6.740 | 16,377,840 |
| 2024-10-21 | 6.790 | 7.190 | 6.740 | 7.050 | 7.050 | 27,872,699 |
| 2024-10-18 | 6.710 | 7.000 | 6.600 | 6.640 | 6.640 | 13,163,870 |
| 2024-10-17 | 6.590 | 7.010 | 6.500 | 6.710 | 6.710 | 18,868,770 |
| 2024-10-16 | 6.590 | 6.620 | 6.470 | 6.540 | 6.540 | 6,158,729 |
| 2024-10-15 | 6.760 | 6.850 | 6.470 | 6.530 | 6.530 | 10,701,530 |
| 2024-10-14 | 6.240 | 6.750 | 6.200 | 6.680 | 6.680 | 24,740,051 |
| 2024-10-11 | 6.250 | 6.380 | 6.120 | 6.200 | 6.200 | 6,125,011 |
| 2024-10-10 | 5.950 | 6.320 | 5.800 | 6.150 | 6.150 | 11,297,920 |
| 2024-10-09 | 6.000 | 6.000 | 5.830 | 5.880 | 5.880 | 1,811,920 |
| 2024-10-08 | 5.900 | 6.090 | 5.900 | 5.960 | 5.960 | 2,964,967 |
| 2024-10-07 | 5.960 | 6.040 | 5.800 | 5.960 | 5.960 | 2,951,136 |
| 2024-10-04 | 5.930 | 5.970 | 5.820 | 5.900 | 5.900 | 1,378,518 |
| 2024-10-03 | 5.780 | 6.000 | 5.700 | 5.930 | 5.930 | 4,534,977 |
| 2024-10-02 | 5.700 | 5.840 | 5.630 | 5.700 | 5.700 | 2,390,099 |
| 2024-10-01 | 5.710 | 5.780 | 5.570 | 5.720 | 5.720 | 1,753,148 |
| 2024-09-30 | 5.640 | 5.790 | 5.550 | 5.620 | 5.620 | 1,327,910 |
| 2024-09-27 | 5.810 | 5.870 | 5.650 | 5.690 | 5.690 | 1,495,328 |
| 2024-09-26 | 6.090 | 6.090 | 5.790 | 5.810 | 5.810 | 2,448,836 |
| 2024-09-25 | 5.740 | 5.950 | 5.710 | 5.900 | 5.900 | 2,576,924 |
| 2024-09-24 | 5.650 | 5.780 | 5.520 | 5.740 | 5.740 | 2,265,085 |
| 2024-09-23 | 5.840 | 5.850 | 5.600 | 5.670 | 5.670 | 1,334,874 |
| 2024-09-20 | 5.750 | 5.880 | 5.700 | 5.770 | 5.770 | 2,467,566 |
| 2024-09-19 | 5.990 | 5.990 | 5.700 | 5.730 | 5.730 | 4,270,193 |
| 2024-09-18 | 6.050 | 6.100 | 5.780 | 5.950 | 5.950 | 6,118,577 |
| 2024-09-16 | 6.450 | 6.450 | 5.950 | 6.060 | 6.060 | 9,806,463 |
| 2024-09-13 | 6.140 | 6.490 | 6.080 | 6.290 | 6.290 | 22,486,711 |
| 2024-09-12 | 6.100 | 6.140 | 5.930 | 6.040 | 6.040 | 1,629,676 |
| 2024-09-11 | 6.070 | 6.070 | 5.960 | 6.000 | 6.000 | 1,725,867 |
| 2024-09-10 | 6.060 | 6.150 | 5.910 | 5.970 | 5.970 | 2,706,982 |
| 2024-09-09 | 6.240 | 6.240 | 5.940 | 5.970 | 5.970 | 2,700,720 |
| 2024-09-06 | 6.100 | 6.270 | 5.920 | 6.050 | 6.050 | 7,932,464 |
| 2024-09-05 | 6.480 | 6.480 | 5.950 | 5.980 | 5.980 | 10,800,100 |
| 2024-09-04 | 5.820 | 6.190 | 5.700 | 6.140 | 6.140 | 19,087,391 |
| 2024-09-03 | 5.850 | 5.870 | 5.680 | 5.730 | 5.730 | 2,807,111 |
| 2024-09-02 | 5.500 | 5.890 | 5.500 | 5.740 | 5.740 | 8,145,157 |
| 2024-08-30 | 5.590 | 5.650 | 5.510 | 5.550 | 5.550 | 1,487,462 |
| 2024-08-29 | 5.600 | 5.730 | 5.520 | 5.580 | 5.580 | 1,283,857 |
| 2024-08-28 | 5.860 | 5.890 | 5.580 | 5.600 | 5.600 | 1,315,758 |
| 2024-08-27 | 5.550 | 5.900 | 5.490 | 5.790 | 5.790 | 10,254,880 |
| 2024-08-26 | 5.700 | 5.700 | 5.430 | 5.530 | 5.530 | 2,936,983 |
| 2024-08-23 | 5.690 | 5.910 | 5.610 | 5.640 | 5.640 | 8,680,519 |
| 2024-08-22 | 5.280 | 5.660 | 5.230 | 5.610 | 5.610 | 11,755,490 |
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.