KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 203.55
+1.20 (0.59%)
At close: Oct 31, 2025
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 198.62 | 199.90 | 194.11 | 196.69 | 196.69 | -1.61% | 69,064 |
| Nov 3, 2025 | 204.00 | 204.48 | 191.15 | 199.91 | 199.91 | -1.79% | 86,645 |
| Oct 31, 2025 | 204.90 | 206.99 | 202.07 | 203.55 | 203.55 | 0.59% | 7,815 |
| Oct 30, 2025 | 203.10 | 208.00 | 202.00 | 202.35 | 202.35 | 0.13% | 33,530 |
| Oct 29, 2025 | 201.00 | 208.89 | 201.00 | 202.09 | 202.09 | -1.61% | 45,908 |
| Oct 28, 2025 | 208.00 | 214.00 | 203.12 | 205.39 | 205.39 | -1.25% | 130,925 |
| Oct 27, 2025 | 203.55 | 210.00 | 200.00 | 208.00 | 208.00 | 0.22% | 59,075 |
| Oct 24, 2025 | 209.01 | 211.99 | 205.20 | 207.54 | 207.54 | -1.15% | 6,589 |
| Oct 23, 2025 | 212.00 | 212.00 | 208.10 | 209.95 | 209.95 | -0.43% | 13,229 |
| Oct 22, 2025 | 213.27 | 213.27 | 209.90 | 210.85 | 210.85 | -0.15% | 9,341 |
| Oct 21, 2025 | 210.04 | 217.50 | 210.00 | 211.17 | 211.17 | 0.92% | 97,787 |
| Oct 20, 2025 | 212.00 | 212.00 | 208.00 | 209.24 | 209.24 | -0.82% | 13,868 |
| Oct 17, 2025 | 213.99 | 213.99 | 209.00 | 210.98 | 210.98 | 0.18% | 77,176 |
| Oct 16, 2025 | 214.50 | 214.51 | 210.00 | 210.61 | 210.61 | -1.82% | 39,295 |
| Oct 15, 2025 | 211.00 | 216.00 | 210.00 | 214.52 | 214.52 | 2.39% | 80,725 |
| Oct 14, 2025 | 217.75 | 220.00 | 208.71 | 209.52 | 209.52 | -1.39% | 222,181 |
| 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 |