KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 206.31
-1.26 (-0.61%)
At close: Oct 10, 2025
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 205.00 | 214.40 | 205.00 | 212.47 | 212.47 | 2.99% | 152,154 |
| Oct 10, 2025 | 207.04 | 212.00 | 204.07 | 206.31 | 206.31 | -0.61% | 34,169 |
| Oct 9, 2025 | 209.97 | 211.40 | 207.00 | 207.57 | 207.57 | -0.79% | 35,721 |
| Oct 8, 2025 | 211.56 | 215.00 | 206.00 | 209.23 | 209.23 | -1.76% | 95,667 |
| Oct 7, 2025 | 214.70 | 216.00 | 210.00 | 212.97 | 212.97 | -0.47% | 47,108 |
| Oct 6, 2025 | 216.00 | 216.00 | 210.06 | 213.97 | 213.97 | -1.21% | 50,492 |
| Oct 3, 2025 | 217.50 | 217.50 | 214.11 | 216.58 | 216.58 | 0.72% | 32,403 |
| Oct 2, 2025 | 216.01 | 218.50 | 214.06 | 215.04 | 215.04 | -0.07% | 69,394 |
| Oct 1, 2025 | 217.00 | 218.89 | 211.00 | 215.19 | 215.19 | 0.12% | 273,153 |
| Sep 30, 2025 | 219.97 | 219.97 | 212.70 | 214.94 | 214.94 | -1.16% | 62,979 |
| Sep 29, 2025 | 218.02 | 222.00 | 217.00 | 217.47 | 217.47 | -1.04% | 73,899 |
| Sep 26, 2025 | 218.10 | 225.00 | 217.50 | 219.76 | 219.76 | 0.80% | 228,696 |
| Sep 25, 2025 | 217.86 | 221.00 | 216.50 | 218.02 | 218.02 | 0.34% | 114,699 |
| Sep 24, 2025 | 216.10 | 224.88 | 215.51 | 217.28 | 217.28 | 0.56% | 87,073 |
| Sep 23, 2025 | 218.00 | 218.98 | 215.00 | 216.07 | 216.07 | -0.87% | 72,159 |
| Sep 22, 2025 | 220.00 | 222.00 | 217.00 | 217.97 | 217.97 | -1.42% | 113,826 |
| Sep 19, 2025 | 225.00 | 226.50 | 221.00 | 221.11 | 221.11 | -0.87% | 172,630 |
| Sep 18, 2025 | 221.00 | 227.00 | 220.06 | 223.05 | 223.05 | 0.90% | 188,161 |
| Sep 17, 2025 | 222.95 | 224.00 | 220.00 | 221.07 | 221.07 | -0.34% | 53,907 |
| Sep 16, 2025 | 222.00 | 223.00 | 220.00 | 221.82 | 221.82 | 0.07% | 72,942 |
| Sep 15, 2025 | 224.99 | 225.00 | 219.00 | 221.66 | 221.66 | -0.68% | 46,438 |
| Sep 12, 2025 | 228.00 | 228.00 | 222.00 | 223.17 | 223.17 | -1.73% | 78,850 |
| Sep 11, 2025 | 229.90 | 229.90 | 226.00 | 227.09 | 227.09 | -0.03% | 100,585 |
| Sep 10, 2025 | 225.10 | 233.99 | 225.10 | 227.15 | 227.15 | -0.30% | 360,604 |
| Sep 9, 2025 | 233.00 | 234.44 | 225.11 | 227.83 | 227.83 | -1.56% | 214,323 |
| Sep 8, 2025 | 222.00 | 235.00 | 220.00 | 231.43 | 231.43 | 4.92% | 398,691 |
| Sep 5, 2025 | 219.21 | 222.99 | 216.00 | 220.58 | 220.58 | 0.36% | 271,894 |
| Sep 4, 2025 | 223.89 | 223.89 | 219.29 | 219.78 | 219.78 | -0.78% | 27,296 |
| Sep 3, 2025 | 220.28 | 223.99 | 219.00 | 221.51 | 221.51 | 0.56% | 57,647 |
| Sep 2, 2025 | 218.01 | 224.50 | 216.50 | 220.28 | 220.28 | 0.61% | 112,308 |
| Sep 1, 2025 | 223.09 | 224.00 | 218.10 | 218.94 | 218.94 | -1.88% | 101,507 |
| Aug 29, 2025 | 225.00 | 225.99 | 222.25 | 223.13 | 223.13 | -0.42% | 40,639 |
| Aug 28, 2025 | 225.00 | 229.44 | 223.00 | 224.06 | 224.06 | 0.20% | 127,748 |
| Aug 27, 2025 | 225.00 | 225.00 | 219.00 | 223.61 | 223.61 | 0.09% | 184,698 |
| Aug 26, 2025 | 223.20 | 227.76 | 222.00 | 223.42 | 223.42 | 0.03% | 57,516 |
| Aug 25, 2025 | 234.00 | 234.00 | 222.10 | 223.35 | 223.35 | -3.01% | 129,277 |
| Aug 22, 2025 | 229.50 | 234.00 | 220.00 | 230.28 | 230.28 | -0.24% | 123,634 |
| Aug 21, 2025 | 232.54 | 234.00 | 225.00 | 230.83 | 230.83 | -0.74% | 137,944 |
| Aug 20, 2025 | 235.01 | 238.00 | 232.00 | 232.54 | 232.54 | -2.41% | 183,045 |
| Aug 19, 2025 | 241.04 | 250.00 | 232.00 | 238.29 | 238.29 | -0.51% | 638,694 |
| Aug 18, 2025 | 231.00 | 241.01 | 227.06 | 239.52 | 239.52 | 3.56% | 171,196 |
| Aug 15, 2025 | 238.99 | 241.25 | 229.20 | 231.29 | 231.29 | -2.62% | 182,414 |
| Aug 13, 2025 | 248.00 | 250.00 | 236.10 | 237.51 | 237.51 | -4.00% | 333,823 |
| Aug 12, 2025 | 254.90 | 257.00 | 245.05 | 247.40 | 247.40 | -0.33% | 593,854 |
| Aug 11, 2025 | 238.10 | 249.90 | 238.10 | 248.23 | 248.23 | 4.22% | 1,292,066 |
| Aug 8, 2025 | 237.00 | 243.00 | 233.00 | 238.19 | 238.19 | 2.47% | 1,197,449 |
| Aug 7, 2025 | 218.00 | 239.00 | 218.00 | 232.44 | 232.44 | 6.65% | 477,761 |
| Aug 6, 2025 | 219.00 | 220.98 | 215.50 | 217.94 | 217.94 | -0.16% | 49,180 |
| Aug 5, 2025 | 217.06 | 222.00 | 217.06 | 218.30 | 218.30 | -0.95% | 34,487 |
| Aug 4, 2025 | 220.41 | 225.50 | 218.00 | 220.40 | 220.40 | -1.81% | 87,298 |