KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 187.84
-2.13 (-1.12%)
At close: Jan 30, 2026
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 191.00 | 191.99 | 186.00 | 187.84 | 187.84 | -1.12% | 44,322 |
| Jan 29, 2026 | 190.27 | 191.49 | 181.01 | 189.97 | 189.97 | -0.16% | 60,904 |
| Jan 28, 2026 | 192.92 | 193.00 | 190.07 | 190.27 | 190.27 | -0.73% | 29,614 |
| Jan 27, 2026 | 195.00 | 195.50 | 190.50 | 191.66 | 191.66 | -0.79% | 45,497 |
| Jan 26, 2026 | 194.72 | 196.00 | 193.00 | 193.18 | 193.18 | -0.14% | 38,511 |
| Jan 23, 2026 | 195.20 | 197.00 | 192.03 | 193.45 | 193.45 | -1.07% | 113,122 |
| Jan 22, 2026 | 196.00 | 198.00 | 194.99 | 195.54 | 195.54 | -0.31% | 34,310 |
| Jan 21, 2026 | 198.21 | 200.00 | 196.00 | 196.14 | 196.14 | -1.04% | 24,631 |
| Jan 20, 2026 | 199.90 | 202.00 | 198.00 | 198.21 | 198.21 | -0.80% | 40,971 |
| Jan 19, 2026 | 197.90 | 201.08 | 196.50 | 199.80 | 199.80 | 1.47% | 68,432 |
| Jan 16, 2026 | 195.00 | 201.00 | 195.00 | 196.91 | 196.91 | 1.55% | 65,092 |
| Jan 15, 2026 | 195.31 | 198.00 | 192.51 | 193.90 | 193.90 | -0.72% | 81,597 |
| Jan 14, 2026 | 197.62 | 199.95 | 194.50 | 195.31 | 195.31 | -1.17% | 82,512 |
| Jan 13, 2026 | 200.00 | 201.00 | 196.51 | 197.62 | 197.62 | -0.77% | 49,218 |
| Jan 12, 2026 | 201.00 | 202.00 | 198.00 | 199.15 | 199.15 | -1.27% | 37,122 |
| Jan 9, 2026 | 204.90 | 205.99 | 201.00 | 201.72 | 201.72 | -1.26% | 40,910 |
| Jan 8, 2026 | 202.50 | 208.00 | 200.99 | 204.30 | 204.30 | 0.97% | 120,547 |
| Jan 7, 2026 | 199.90 | 204.40 | 196.01 | 202.34 | 202.34 | 2.59% | 147,675 |
| Jan 6, 2026 | 199.35 | 199.35 | 197.00 | 197.24 | 197.24 | -1.06% | 25,307 |
| Jan 5, 2026 | 200.00 | 200.45 | 199.00 | 199.35 | 199.35 | 0.01% | 53,092 |
| Jan 2, 2026 | 201.00 | 202.00 | 199.00 | 199.33 | 199.33 | 0.14% | 39,928 |
| Jan 1, 2026 | 196.30 | 202.00 | 196.11 | 199.05 | 199.05 | 1.39% | 59,438 |
| Dec 31, 2025 | 196.00 | 196.49 | 194.51 | 196.33 | 196.33 | 0.36% | 17,336 |
| Dec 30, 2025 | 194.05 | 195.97 | 194.00 | 195.62 | 195.62 | 0.53% | 11,244 |
| Dec 29, 2025 | 195.00 | 196.50 | 194.00 | 194.59 | 194.59 | -0.13% | 26,190 |
| Dec 26, 2025 | 194.10 | 199.00 | 194.00 | 194.84 | 194.84 | 0.38% | 18,762 |
| Dec 24, 2025 | 195.11 | 195.60 | 194.07 | 194.10 | 194.10 | -0.50% | 28,959 |
| Dec 23, 2025 | 197.00 | 197.00 | 195.00 | 195.08 | 195.08 | -0.50% | 61,114 |
| Dec 22, 2025 | 199.80 | 199.80 | 196.00 | 196.07 | 196.07 | -0.88% | 45,403 |
| Dec 19, 2025 | 197.01 | 199.90 | 197.01 | 197.81 | 197.81 | 0.04% | 16,928 |
| Dec 18, 2025 | 198.06 | 202.50 | 196.00 | 197.74 | 197.74 | -0.16% | 75,792 |
| Dec 17, 2025 | 199.99 | 200.00 | 197.50 | 198.06 | 198.06 | -0.78% | 48,666 |
| Dec 16, 2025 | 201.00 | 202.00 | 198.90 | 199.62 | 199.62 | -0.34% | 86,489 |
| Dec 15, 2025 | 202.00 | 205.00 | 200.00 | 200.31 | 200.31 | -0.22% | 78,832 |
| Dec 12, 2025 | 204.90 | 204.99 | 200.00 | 200.76 | 200.76 | -1.11% | 96,250 |
| Dec 11, 2025 | 204.00 | 207.80 | 202.62 | 203.02 | 203.02 | -0.63% | 47,976 |
| Dec 10, 2025 | 205.94 | 207.27 | 204.00 | 204.31 | 204.31 | 0.01% | 69,312 |
| Dec 9, 2025 | 209.79 | 209.79 | 203.51 | 204.28 | 204.28 | -1.65% | 100,281 |
| Dec 8, 2025 | 211.99 | 211.99 | 207.00 | 207.70 | 207.70 | -2.30% | 99,953 |
| Dec 5, 2025 | 217.00 | 220.80 | 211.20 | 212.59 | 212.59 | -1.34% | 524,331 |
| Dec 4, 2025 | 211.38 | 216.00 | 210.60 | 215.48 | 215.48 | 2.78% | 290,285 |
| Dec 3, 2025 | 210.00 | 211.00 | 207.50 | 209.65 | 209.65 | 0.17% | 53,222 |
| Dec 2, 2025 | 209.50 | 211.00 | 206.01 | 209.30 | 209.30 | -0.30% | 75,798 |
| Dec 1, 2025 | 205.00 | 211.86 | 203.50 | 209.92 | 209.92 | 2.51% | 142,374 |
| Nov 28, 2025 | 203.00 | 206.00 | 202.00 | 204.79 | 204.79 | 1.28% | 133,481 |
| Nov 27, 2025 | 203.00 | 204.60 | 201.15 | 202.21 | 202.21 | 0.70% | 48,547 |
| Nov 26, 2025 | 205.00 | 205.89 | 199.00 | 200.80 | 200.80 | -1.65% | 42,361 |
| Nov 25, 2025 | 213.99 | 213.99 | 202.00 | 204.16 | 204.16 | -3.92% | 118,000 |
| Nov 24, 2025 | 212.00 | 214.85 | 211.00 | 212.48 | 212.48 | 0.59% | 53,759 |
| Nov 21, 2025 | 219.90 | 221.00 | 210.00 | 211.24 | 211.24 | -3.83% | 229,044 |