Skip to main content
logo
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
197.81
+0.07 (0.04%)
At close: Dec 19, 2025

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025197.01199.90197.01197.81197.810.04%16,928
Dec 18, 2025198.06202.50196.00197.74197.74-0.16%75,792
Dec 17, 2025199.99200.00197.50198.06198.06-0.78%48,666
Dec 16, 2025201.00202.00198.90199.62199.62-0.34%86,489
Dec 15, 2025202.00205.00200.00200.31200.31-0.22%78,832
Dec 12, 2025204.90204.99200.00200.76200.76-1.11%96,250
Dec 11, 2025204.00207.80202.62203.02203.02-0.63%47,976
Dec 10, 2025205.94207.27204.00204.31204.310.01%69,312
Dec 9, 2025209.79209.79203.51204.28204.28-1.65%100,281
Dec 8, 2025211.99211.99207.00207.70207.70-2.30%99,953
Dec 5, 2025217.00220.80211.20212.59212.59-1.34%524,331
Dec 4, 2025211.38216.00210.60215.48215.482.78%290,285
Dec 3, 2025210.00211.00207.50209.65209.650.17%53,222
Dec 2, 2025209.50211.00206.01209.30209.30-0.30%75,798
Dec 1, 2025205.00211.86203.50209.92209.922.51%142,374
Nov 28, 2025203.00206.00202.00204.79204.791.28%133,481
Nov 27, 2025203.00204.60201.15202.21202.210.70%48,547
Nov 26, 2025205.00205.89199.00200.80200.80-1.65%42,361
Nov 25, 2025213.99213.99202.00204.16204.16-3.92%118,000
Nov 24, 2025212.00214.85211.00212.48212.480.59%53,759
Nov 21, 2025219.90221.00210.00211.24211.24-3.83%229,044
Nov 20, 2025220.50223.00218.00219.65219.65-0.50%58,973
Nov 19, 2025226.01227.00219.47220.76220.76-2.16%296,066
Nov 18, 2025220.50227.90218.00225.63225.631.87%1,916,347
Nov 17, 2025219.00226.00219.00221.49221.491.01%946,487
Nov 14, 2025209.00220.40209.00219.27219.274.88%991,439
Nov 13, 2025194.00212.31191.62209.07209.078.32%780,721
Nov 12, 2025196.00196.00192.02193.01193.01-1.33%24,523
Nov 11, 2025203.46203.46193.61195.62195.62-2.88%20,844
Nov 10, 2025198.00203.00196.16201.43201.431.41%14,120
Nov 7, 2025197.08199.34195.11198.62198.620.34%12,970
Nov 6, 2025199.90206.48196.65197.95197.95-0.19%34,062
Nov 5, 2025194.07209.00194.07198.32198.320.83%70,020
Nov 4, 2025198.62199.90194.11196.69196.69-1.61%69,064
Nov 3, 2025204.00204.48191.15199.91199.91-1.79%86,645
Oct 31, 2025204.90206.99202.07203.55203.550.59%7,815
Oct 30, 2025203.10208.00202.00202.35202.350.13%33,530
Oct 29, 2025201.00208.89201.00202.09202.09-1.61%45,908
Oct 28, 2025208.00214.00203.12205.39205.39-1.25%130,925
Oct 27, 2025203.55210.00200.00208.00208.000.22%59,075
Oct 24, 2025209.01211.99205.20207.54207.54-1.15%6,589
Oct 23, 2025212.00212.00208.10209.95209.95-0.43%13,229
Oct 22, 2025213.27213.27209.90210.85210.85-0.15%9,341
Oct 21, 2025210.04217.50210.00211.17211.170.92%97,787
Oct 20, 2025212.00212.00208.00209.24209.24-0.82%13,868
Oct 17, 2025213.99213.99209.00210.98210.980.18%77,176
Oct 16, 2025214.50214.51210.00210.61210.61-1.82%39,295
Oct 15, 2025211.00216.00210.00214.52214.522.39%80,725
Oct 14, 2025217.75220.00208.71209.52209.52-1.39%222,181
Oct 13, 2025205.00214.40205.00212.47212.472.99%152,154