Skip to main content
logo
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
201.72
-2.58 (-1.26%)
At close: Jan 9, 2026

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026204.90205.99201.00201.72201.72-1.26%40,910
Jan 8, 2026202.50208.00200.99204.30204.300.97%120,547
Jan 7, 2026199.90204.40196.01202.34202.342.59%147,675
Jan 6, 2026199.35199.35197.00197.24197.24-1.06%25,307
Jan 5, 2026200.00200.45199.00199.35199.350.01%53,092
Jan 2, 2026201.00202.00199.00199.33199.330.14%39,928
Jan 1, 2026196.30202.00196.11199.05199.051.39%59,438
Dec 31, 2025196.00196.49194.51196.33196.330.36%17,336
Dec 30, 2025194.05195.97194.00195.62195.620.53%11,244
Dec 29, 2025195.00196.50194.00194.59194.59-0.13%26,190
Dec 26, 2025194.10199.00194.00194.84194.840.38%18,762
Dec 24, 2025195.11195.60194.07194.10194.10-0.50%28,959
Dec 23, 2025197.00197.00195.00195.08195.08-0.50%61,114
Dec 22, 2025199.80199.80196.00196.07196.07-0.88%45,403
Dec 19, 2025197.01199.90197.01197.81197.810.04%16,928
Dec 18, 2025198.06202.50196.00197.74197.74-0.16%75,792
Dec 17, 2025199.99200.00197.50198.06198.06-0.78%48,666
Dec 16, 2025201.00202.00198.90199.62199.62-0.34%86,489
Dec 15, 2025202.00205.00200.00200.31200.31-0.22%78,832
Dec 12, 2025204.90204.99200.00200.76200.76-1.11%96,250
Dec 11, 2025204.00207.80202.62203.02203.02-0.63%47,976
Dec 10, 2025205.94207.27204.00204.31204.310.01%69,312
Dec 9, 2025209.79209.79203.51204.28204.28-1.65%100,281
Dec 8, 2025211.99211.99207.00207.70207.70-2.30%99,953
Dec 5, 2025217.00220.80211.20212.59212.59-1.34%524,331
Dec 4, 2025211.38216.00210.60215.48215.482.78%290,285
Dec 3, 2025210.00211.00207.50209.65209.650.17%53,222
Dec 2, 2025209.50211.00206.01209.30209.30-0.30%75,798
Dec 1, 2025205.00211.86203.50209.92209.922.51%142,374
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