KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 184.75
-16.84 (-8.35%)
At close: Mar 27, 2026
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 198.99 | 201.00 | 181.61 | 184.75 | 184.75 | -8.35% | 834,847 |
| Mar 26, 2026 | 209.00 | 210.99 | 201.00 | 201.59 | 201.59 | -3.78% | 79,986 |
| Mar 25, 2026 | 225.00 | 228.89 | 207.00 | 209.51 | 209.51 | -5.70% | 485,934 |
| Mar 24, 2026 | 208.50 | 222.17 | 202.11 | 222.17 | 222.17 | 10.00% | 661,548 |
| Mar 19, 2026 | 190.00 | 203.90 | 185.02 | 201.97 | 201.97 | 6.28% | 114,130 |
| Mar 18, 2026 | 190.00 | 192.90 | 187.05 | 190.03 | 190.03 | -0.01% | 6,339 |
| Mar 17, 2026 | 183.00 | 192.99 | 183.00 | 190.04 | 190.04 | 0.16% | 24,495 |
| Mar 16, 2026 | 190.00 | 190.84 | 187.00 | 189.73 | 189.73 | -0.56% | 55,026 |
| Mar 13, 2026 | 190.00 | 193.80 | 190.00 | 190.80 | 190.80 | 0.37% | 9,690 |
| Mar 12, 2026 | 196.98 | 196.98 | 185.30 | 190.10 | 190.10 | -2.28% | 32,194 |
| Mar 11, 2026 | 192.00 | 198.00 | 190.00 | 194.54 | 194.54 | 1.05% | 60,686 |
| Mar 10, 2026 | 195.00 | 196.00 | 185.10 | 192.52 | 192.52 | 1.18% | 71,604 |
| Mar 9, 2026 | 175.10 | 195.89 | 174.00 | 190.27 | 190.27 | -1.28% | 347,860 |
| Mar 6, 2026 | 188.80 | 198.20 | 187.00 | 192.74 | 192.74 | 2.41% | 114,384 |
| Mar 5, 2026 | 172.00 | 188.20 | 172.00 | 188.20 | 188.20 | 10.00% | 276,424 |
| Mar 4, 2026 | 155.20 | 175.00 | 155.20 | 171.09 | 171.09 | 4.02% | 94,583 |
| Mar 3, 2026 | 159.05 | 165.00 | 159.01 | 164.48 | 164.48 | 3.41% | 28,419 |
| Mar 2, 2026 | 165.00 | 168.50 | 156.55 | 159.05 | 159.05 | -8.30% | 86,945 |
| Feb 27, 2026 | 175.50 | 179.80 | 165.25 | 173.45 | 173.45 | -0.89% | 64,388 |
| Feb 26, 2026 | 170.05 | 177.00 | 170.05 | 175.00 | 175.00 | 2.14% | 16,564 |
| Feb 25, 2026 | 165.54 | 174.86 | 165.54 | 171.33 | 171.33 | 0.78% | 5,475 |
| Feb 24, 2026 | 172.00 | 172.00 | 165.01 | 170.00 | 170.00 | -0.93% | 18,197 |
| Feb 23, 2026 | 178.01 | 179.90 | 169.56 | 171.59 | 171.59 | -4.03% | 77,311 |
| Feb 20, 2026 | 180.10 | 182.00 | 170.10 | 178.79 | 178.79 | -0.92% | 71,007 |
| Feb 19, 2026 | 182.27 | 184.72 | 180.00 | 180.45 | 180.45 | -0.92% | 42,272 |
| Feb 18, 2026 | 185.85 | 185.90 | 180.00 | 182.13 | 182.13 | -0.95% | 19,914 |
| Feb 17, 2026 | 188.00 | 188.00 | 180.58 | 183.88 | 183.88 | -1.12% | 23,789 |
| Feb 16, 2026 | 187.00 | 190.00 | 183.00 | 185.97 | 185.97 | -0.14% | 24,522 |
| Feb 13, 2026 | 186.99 | 188.50 | 184.51 | 186.23 | 186.23 | -0.39% | 22,395 |
| Feb 12, 2026 | 186.20 | 189.90 | 184.00 | 186.96 | 186.96 | 0.06% | 11,402 |
| Feb 11, 2026 | 184.44 | 193.90 | 184.44 | 186.84 | 186.84 | 1.30% | 26,717 |
| Feb 10, 2026 | 186.11 | 187.00 | 184.00 | 184.44 | 184.44 | -1.34% | 10,771 |
| Feb 9, 2026 | 187.59 | 188.00 | 186.00 | 186.94 | 186.94 | -0.35% | 5,344 |
| Feb 6, 2026 | 189.00 | 189.89 | 182.12 | 187.59 | 187.59 | -0.61% | 32,866 |
| Feb 4, 2026 | 193.00 | 195.88 | 188.00 | 188.74 | 188.74 | -2.01% | 73,316 |
| Feb 3, 2026 | 192.00 | 195.00 | 191.50 | 192.61 | 192.61 | 0.84% | 63,059 |
| Feb 2, 2026 | 187.85 | 192.00 | 187.85 | 191.00 | 191.00 | 1.68% | 20,481 |
| 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 |