KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 242.74
-9.46 (-3.75%)
At close: Jul 30, 2026
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 252.00 | 252.00 | 240.50 | 242.74 | 242.74 | -3.75% | 100,730 |
| Jul 29, 2026 | 258.00 | 261.80 | 250.00 | 252.20 | 252.20 | -3.10% | 107,065 |
| Jul 28, 2026 | 262.00 | 263.88 | 254.40 | 260.28 | 260.28 | -0.94% | 225,040 |
| Jul 27, 2026 | 255.21 | 263.73 | 255.21 | 262.74 | 262.74 | 2.95% | 353,863 |
| Jul 24, 2026 | 260.00 | 261.80 | 253.00 | 255.21 | 255.21 | -2.28% | 82,733 |
| Jul 23, 2026 | 260.50 | 263.98 | 255.00 | 261.17 | 261.17 | 0.21% | 470,632 |
| Jul 22, 2026 | 258.00 | 262.80 | 257.10 | 260.61 | 260.61 | 1.07% | 427,123 |
| Jul 21, 2026 | 255.61 | 261.00 | 247.00 | 257.86 | 257.86 | 1.19% | 848,555 |
| Jul 20, 2026 | 242.90 | 255.60 | 239.70 | 254.82 | 254.82 | 4.90% | 759,545 |
| Jul 17, 2026 | 244.00 | 245.70 | 240.00 | 242.91 | 242.91 | -0.45% | 194,828 |
| Jul 16, 2026 | 242.01 | 245.00 | 237.20 | 244.00 | 244.00 | 0.83% | 394,004 |
| Jul 15, 2026 | 237.50 | 242.75 | 237.50 | 242.00 | 242.00 | 1.88% | 479,745 |
| Jul 14, 2026 | 238.00 | 243.70 | 232.40 | 237.53 | 237.53 | -0.27% | 207,661 |
| Jul 13, 2026 | 237.00 | 239.99 | 235.00 | 238.18 | 238.18 | 0.17% | 201,981 |
| Jul 10, 2026 | 234.50 | 239.38 | 233.50 | 237.77 | 237.77 | 2.06% | 369,968 |
| Jul 9, 2026 | 232.02 | 236.00 | 230.01 | 232.98 | 232.98 | 1.27% | 57,458 |
| Jul 8, 2026 | 235.10 | 238.70 | 228.00 | 230.06 | 230.06 | -3.06% | 217,558 |
| Jul 7, 2026 | 241.10 | 241.80 | 233.00 | 237.32 | 237.32 | -1.47% | 351,215 |
| Jul 6, 2026 | 221.60 | 243.60 | 221.60 | 240.85 | 240.85 | 8.76% | 1,414,946 |
| Jul 3, 2026 | 214.10 | 230.00 | 214.00 | 221.45 | 221.45 | 3.58% | 484,002 |
| Jul 2, 2026 | 204.00 | 222.22 | 204.00 | 213.80 | 213.80 | 5.83% | 642,902 |
| Jul 1, 2026 | 203.00 | 204.40 | 202.00 | 202.02 | 202.02 | -0.24% | 19,277 |
| Jun 30, 2026 | 201.16 | 203.85 | 200.50 | 202.51 | 202.51 | 0.67% | 14,686 |
| Jun 29, 2026 | 204.00 | 204.00 | 200.25 | 201.16 | 201.16 | -0.39% | 154,207 |
| Jun 24, 2026 | 203.77 | 204.00 | 197.55 | 201.95 | 201.95 | 0.84% | 155,300 |
| Jun 23, 2026 | 201.01 | 205.00 | 200.00 | 200.26 | 200.26 | -0.17% | 24,102 |
| Jun 22, 2026 | 199.91 | 203.00 | 199.89 | 200.61 | 200.61 | 0.37% | 36,443 |
| Jun 19, 2026 | 202.50 | 202.50 | 199.20 | 199.87 | 199.87 | -0.27% | 17,789 |
| Jun 18, 2026 | 201.05 | 203.89 | 200.00 | 200.41 | 200.41 | -1.15% | 55,436 |
| Jun 17, 2026 | 204.38 | 204.38 | 200.38 | 202.75 | 202.75 | -0.11% | 9,771 |
| Jun 16, 2026 | 203.90 | 205.00 | 200.00 | 202.98 | 202.98 | -0.03% | 18,955 |
| Jun 15, 2026 | 202.64 | 204.74 | 201.55 | 203.05 | 203.05 | 0.20% | 10,319 |
| Jun 12, 2026 | 202.50 | 203.80 | 200.01 | 202.64 | 202.64 | 1.01% | 42,848 |
| Jun 11, 2026 | 200.21 | 203.85 | 200.00 | 200.62 | 200.62 | -0.79% | 12,446 |
| Jun 10, 2026 | 201.02 | 209.89 | 201.02 | 202.21 | 202.21 | -1.57% | 80,707 |
| Jun 9, 2026 | 198.10 | 208.95 | 198.10 | 205.43 | 205.43 | 3.21% | 84,077 |
| Jun 8, 2026 | 197.55 | 199.89 | 195.00 | 199.04 | 199.04 | 0.41% | 8,640 |
| Jun 5, 2026 | 198.78 | 199.99 | 197.21 | 198.23 | 198.23 | 0.44% | 8,076 |
| Jun 4, 2026 | 199.50 | 202.00 | 196.62 | 197.37 | 197.37 | -0.83% | 31,604 |
| Jun 3, 2026 | 200.00 | 200.99 | 195.00 | 199.02 | 199.02 | -0.94% | 14,309 |
| Jun 2, 2026 | 204.90 | 204.90 | 200.14 | 200.91 | 200.91 | -1.14% | 9,479 |
| Jun 1, 2026 | 200.99 | 210.00 | 199.00 | 203.22 | 203.22 | 1.82% | 87,932 |
| May 29, 2026 | 204.30 | 204.30 | 197.70 | 199.58 | 199.58 | -0.26% | 20,998 |
| May 25, 2026 | 198.60 | 202.90 | 197.05 | 200.10 | 200.10 | 0.97% | 19,413 |
| May 22, 2026 | 202.00 | 202.33 | 198.00 | 198.17 | 198.17 | -1.09% | 17,393 |
| May 21, 2026 | 202.00 | 206.40 | 199.11 | 200.35 | 200.35 | 0.52% | 40,351 |
| May 20, 2026 | 200.00 | 202.50 | 197.50 | 199.31 | 199.31 | -0.43% | 17,703 |
| May 19, 2026 | 199.60 | 204.00 | 199.60 | 200.17 | 200.17 | 0.29% | 18,761 |
| May 18, 2026 | 216.00 | 216.00 | 195.51 | 199.60 | 199.60 | -6.51% | 58,136 |
| May 15, 2026 | 218.54 | 221.00 | 210.00 | 213.51 | 213.51 | -2.30% | 70,220 |