Skip to main content
logo
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
204.79
+2.58 (1.28%)
At close: Nov 28, 2025

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 2025207.04212.00204.07206.31206.31-0.61%34,169
Oct 9, 2025209.97211.40207.00207.57207.57-0.79%35,721
Oct 8, 2025211.56215.00206.00209.23209.23-1.76%95,667
Oct 7, 2025214.70216.00210.00212.97212.97-0.47%47,108
Oct 6, 2025216.00216.00210.06213.97213.97-1.21%50,492
Oct 3, 2025217.50217.50214.11216.58216.580.72%32,403
Oct 2, 2025216.01218.50214.06215.04215.04-0.07%69,394
Oct 1, 2025217.00218.89211.00215.19215.190.12%273,153
Sep 30, 2025219.97219.97212.70214.94214.94-1.16%62,979
Sep 29, 2025218.02222.00217.00217.47217.47-1.04%73,899
Sep 26, 2025218.10225.00217.50219.76219.760.80%228,696
Sep 25, 2025217.86221.00216.50218.02218.020.34%114,699
Sep 24, 2025216.10224.88215.51217.28217.280.56%87,073
Sep 23, 2025218.00218.98215.00216.07216.07-0.87%72,159
Sep 22, 2025220.00222.00217.00217.97217.97-1.42%113,826