KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 224.46
-1.49 (-0.66%)
At close: Aug 1, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 229.00 | 229.00 | 220.11 | 224.46 | 224.46 | -0.66% | 37,424 |
| Jul 31, 2025 | 232.00 | 233.99 | 225.00 | 225.95 | 225.95 | -0.23% | 67,064 |
| Jul 30, 2025 | 227.49 | 230.50 | 218.00 | 226.48 | 226.48 | 1.03% | 223,025 |
| Jul 29, 2025 | 237.40 | 237.40 | 223.00 | 224.17 | 224.17 | -3.06% | 228,621 |
| Jul 28, 2025 | 223.01 | 239.90 | 223.00 | 231.24 | 231.24 | 2.31% | 226,355 |
| Jul 25, 2025 | 233.99 | 238.50 | 225.00 | 226.03 | 226.03 | -3.40% | 213,305 |
| Jul 24, 2025 | 238.45 | 245.00 | 232.00 | 233.99 | 233.99 | 2.42% | 865,248 |
| Jul 23, 2025 | 208.01 | 228.47 | 207.50 | 228.47 | 228.47 | 10.00% | 576,577 |
| Jul 22, 2025 | 208.97 | 210.00 | 206.00 | 207.70 | 207.70 | 1.17% | 66,824 |
| Jul 21, 2025 | 207.00 | 211.95 | 205.00 | 205.30 | 205.30 | -1.17% | 145,336 |
| Jul 18, 2025 | 209.05 | 211.97 | 207.10 | 207.73 | 207.73 | -2.58% | 87,849 |
| Jul 17, 2025 | 210.50 | 213.50 | 209.02 | 213.23 | 213.23 | 1.69% | 83,246 |
| Jul 16, 2025 | 211.00 | 216.47 | 207.00 | 209.68 | 209.68 | -0.28% | 120,469 |
| Jul 15, 2025 | 219.75 | 219.75 | 208.01 | 210.27 | 210.27 | -4.29% | 248,827 |
| Jul 14, 2025 | 223.03 | 226.90 | 219.00 | 219.70 | 219.70 | -1.65% | 123,629 |
| Jul 11, 2025 | 228.00 | 231.00 | 220.01 | 223.39 | 223.39 | -0.73% | 189,334 |
| Jul 10, 2025 | 222.00 | 235.00 | 222.00 | 225.03 | 225.03 | 1.77% | 516,305 |
| Jul 9, 2025 | 210.50 | 224.89 | 205.00 | 221.11 | 221.11 | 5.24% | 636,661 |
| Jul 8, 2025 | 215.40 | 216.00 | 209.69 | 210.11 | 210.11 | -2.08% | 96,100 |
| Jul 7, 2025 | 215.11 | 217.00 | 213.20 | 214.58 | 214.58 | 0.12% | 59,501 |
| Jul 4, 2025 | 213.10 | 218.89 | 213.00 | 214.33 | 214.33 | - | 27,621 |
| Jul 3, 2025 | 216.54 | 218.97 | 204.06 | 214.33 | 214.33 | -1.34% | 18,062 |
| Jul 2, 2025 | 215.41 | 220.18 | 213.00 | 217.25 | 217.25 | 1.22% | 65,166 |
| Jul 1, 2025 | 217.50 | 218.45 | 214.10 | 214.64 | 214.64 | -0.88% | 130,069 |
| Jun 30, 2025 | 218.00 | 219.99 | 215.01 | 216.55 | 216.55 | -0.63% | 86,836 |
| Jun 27, 2025 | 212.55 | 223.60 | 212.55 | 217.92 | 217.92 | 0.38% | 62,169 |
| Jun 26, 2025 | 216.80 | 219.98 | 215.00 | 217.10 | 217.10 | 0.14% | 41,581 |
| Jun 25, 2025 | 220.00 | 221.00 | 216.00 | 216.80 | 216.80 | -0.98% | 60,042 |
| Jun 24, 2025 | 212.00 | 224.00 | 204.00 | 218.95 | 218.95 | 7.49% | 107,575 |
| Jun 23, 2025 | 207.06 | 213.00 | 202.01 | 203.70 | 203.70 | -4.65% | 54,289 |
| Jun 20, 2025 | 205.51 | 217.00 | 205.51 | 213.64 | 213.64 | 0.76% | 81,569 |
| Jun 19, 2025 | 220.90 | 220.90 | 209.89 | 212.03 | 212.03 | -0.52% | 72,578 |
| Jun 18, 2025 | 215.01 | 216.50 | 208.00 | 213.14 | 213.14 | -1.28% | 77,169 |
| Jun 17, 2025 | 220.00 | 220.95 | 215.00 | 215.90 | 215.90 | -1.55% | 85,045 |
| Jun 16, 2025 | 218.06 | 229.99 | 217.51 | 219.29 | 219.29 | -2.45% | 283,485 |
| Jun 13, 2025 | 225.00 | 228.98 | 220.00 | 224.79 | 224.79 | -1.28% | 45,059 |
| Jun 12, 2025 | 235.50 | 236.98 | 226.10 | 227.71 | 227.71 | -3.06% | 266,049 |
| Jun 11, 2025 | 240.00 | 242.00 | 230.52 | 234.89 | 234.89 | -0.77% | 163,570 |
| Jun 10, 2025 | 235.00 | 245.00 | 228.90 | 236.71 | 236.71 | 1.08% | 221,040 |
| Jun 5, 2025 | 256.00 | 257.95 | 232.01 | 234.17 | 234.17 | -9.16% | 452,956 |
| Jun 4, 2025 | 244.98 | 269.95 | 236.50 | 257.79 | 257.79 | 4.81% | 521,839 |
| Jun 3, 2025 | 255.00 | 261.00 | 237.26 | 245.97 | 245.97 | -6.18% | 392,848 |
| Jun 2, 2025 | 278.00 | 278.00 | 250.10 | 262.17 | 262.17 | 1.98% | 761,079 |
| May 30, 2025 | 235.70 | 257.07 | 235.50 | 257.07 | 257.07 | 10.00% | 688,844 |
| May 29, 2025 | 222.55 | 233.70 | 214.00 | 233.70 | 233.70 | 10.00% | 1,138,873 |
| May 27, 2025 | 197.75 | 212.45 | 189.00 | 212.45 | 212.45 | 10.00% | 1,005,957 |
| May 26, 2025 | 178.00 | 195.32 | 178.00 | 193.14 | 193.14 | 8.77% | 1,389,211 |
| May 23, 2025 | 171.00 | 185.00 | 171.00 | 177.56 | 177.56 | 3.15% | 392,014 |
| May 22, 2025 | 177.88 | 177.89 | 171.00 | 172.14 | 172.14 | -0.62% | 274,867 |
| May 21, 2025 | 168.25 | 175.00 | 166.01 | 173.22 | 173.22 | 4.84% | 432,668 |