KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
230.83
-1.71 (-0.74%)
At close: Aug 21, 2025

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025229.50234.00220.00230.28230.28-0.24%123,634
Aug 21, 2025232.54234.00225.00230.83230.83-0.74%137,944
Aug 20, 2025235.01238.00232.00232.54232.54-2.41%183,045
Aug 19, 2025241.04250.00232.00238.29238.29-0.51%638,694
Aug 18, 2025231.00241.01227.06239.52239.523.56%171,196
Aug 15, 2025238.99241.25229.20231.29231.29-2.62%182,414
Aug 13, 2025248.00250.00236.10237.51237.51-4.00%333,823
Aug 12, 2025254.90257.00245.05247.40247.40-0.33%593,854
Aug 11, 2025238.10249.90238.10248.23248.234.22%1,292,066
Aug 8, 2025237.00243.00233.00238.19238.192.47%1,197,449
Aug 7, 2025218.00239.00218.00232.44232.446.65%477,761
Aug 6, 2025219.00220.98215.50217.94217.94-0.16%49,180
Aug 5, 2025217.06222.00217.06218.30218.30-0.95%34,487
Aug 4, 2025220.41225.50218.00220.40220.40-1.81%87,298
Aug 1, 2025229.00229.00220.11224.46224.46-0.66%37,424
Jul 31, 2025232.00233.99225.00225.95225.95-0.23%67,064
Jul 30, 2025227.49230.50218.00226.48226.481.03%223,025
Jul 29, 2025237.40237.40223.00224.17224.17-3.06%228,621
Jul 28, 2025223.01239.90223.00231.24231.242.31%226,355
Jul 25, 2025233.99238.50225.00226.03226.03-3.40%213,305
Jul 24, 2025238.45245.00232.00233.99233.992.42%865,248
Jul 23, 2025208.01228.47207.50228.47228.4710.00%576,577
Jul 22, 2025208.97210.00206.00207.70207.701.17%66,824
Jul 21, 2025207.00211.95205.00205.30205.30-1.17%145,336
Jul 18, 2025209.05211.97207.10207.73207.73-2.58%87,849
Jul 17, 2025210.50213.50209.02213.23213.231.69%83,246
Jul 16, 2025211.00216.47207.00209.68209.68-0.28%120,469
Jul 15, 2025219.75219.75208.01210.27210.27-4.29%248,827
Jul 14, 2025223.03226.90219.00219.70219.70-1.65%123,629
Jul 11, 2025228.00231.00220.01223.39223.39-0.73%189,334
Jul 10, 2025222.00235.00222.00225.03225.031.77%516,305
Jul 9, 2025210.50224.89205.00221.11221.115.24%636,661
Jul 8, 2025215.40216.00209.69210.11210.11-2.08%96,100
Jul 7, 2025215.11217.00213.20214.58214.580.12%59,501
Jul 4, 2025213.10218.89213.00214.33214.33-27,621
Jul 3, 2025216.54218.97204.06214.33214.33-1.34%18,062
Jul 2, 2025215.41220.18213.00217.25217.251.22%65,166
Jul 1, 2025217.50218.45214.10214.64214.64-0.88%130,069
Jun 30, 2025218.00219.99215.01216.55216.55-0.63%86,836
Jun 27, 2025212.55223.60212.55217.92217.920.38%62,169
Jun 26, 2025216.80219.98215.00217.10217.100.14%41,581
Jun 25, 2025220.00221.00216.00216.80216.80-0.98%60,042
Jun 24, 2025212.00224.00204.00218.95218.957.49%107,575
Jun 23, 2025207.06213.00202.01203.70203.70-4.65%54,289
Jun 20, 2025205.51217.00205.51213.64213.640.76%81,569
Jun 19, 2025220.90220.90209.89212.03212.03-0.52%72,578
Jun 18, 2025215.01216.50208.00213.14213.14-1.28%77,169
Jun 17, 2025220.00220.95215.00215.90215.90-1.55%85,045
Jun 16, 2025218.06229.99217.51219.29219.29-2.45%283,485
Jun 13, 2025225.00228.98220.00224.79224.79-1.28%45,059