KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 196.15
-1.08 (-0.55%)
At close: Apr 17, 2026
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 197.30 | 199.27 | 195.12 | 196.15 | 196.15 | -0.55% | 54,369 |
| Apr 16, 2026 | 199.90 | 199.90 | 193.97 | 197.23 | 197.23 | 0.25% | 10,595 |
| Apr 15, 2026 | 195.00 | 201.49 | 195.00 | 196.74 | 196.74 | 0.69% | 99,232 |
| Apr 14, 2026 | 199.66 | 204.00 | 194.00 | 195.40 | 195.40 | 0.61% | 56,933 |
| Apr 13, 2026 | 192.05 | 198.99 | 192.05 | 194.21 | 193.21 | -3.18% | 23,961 |
| Apr 10, 2026 | 200.00 | 202.85 | 199.15 | 200.59 | 199.56 | 0.53% | 66,622 |
| Apr 9, 2026 | 205.00 | 205.00 | 199.00 | 199.53 | 198.50 | -3.11% | 108,466 |
| Apr 8, 2026 | 199.00 | 209.00 | 197.32 | 205.93 | 204.87 | 8.07% | 278,459 |
| Apr 7, 2026 | 190.70 | 195.00 | 190.00 | 190.55 | 189.57 | -0.63% | 15,767 |
| Apr 6, 2026 | 193.00 | 198.00 | 190.60 | 191.75 | 190.76 | -1.06% | 49,535 |
| Apr 3, 2026 | 197.00 | 205.00 | 190.25 | 193.80 | 192.80 | -4.07% | 142,747 |
| Apr 2, 2026 | 184.49 | 204.16 | 177.00 | 202.02 | 200.98 | 8.85% | 499,503 |
| Apr 1, 2026 | 177.50 | 191.00 | 173.10 | 185.60 | 184.64 | 4.62% | 2,074,084 |
| Mar 31, 2026 | 175.95 | 181.90 | 175.95 | 177.41 | 176.50 | 2.29% | 57,629 |
| Mar 30, 2026 | 184.75 | 184.75 | 170.10 | 173.43 | 172.54 | -6.13% | 141,355 |
| Mar 27, 2026 | 198.99 | 201.00 | 181.61 | 184.75 | 183.80 | -8.35% | 834,847 |
| Mar 26, 2026 | 209.00 | 210.99 | 201.00 | 201.59 | 200.55 | -3.78% | 79,986 |
| Mar 25, 2026 | 225.00 | 228.89 | 207.00 | 209.51 | 208.43 | -5.70% | 485,934 |
| Mar 24, 2026 | 208.50 | 222.17 | 202.11 | 222.17 | 221.03 | 10.00% | 661,548 |
| Mar 19, 2026 | 190.00 | 203.90 | 185.02 | 201.97 | 200.93 | 6.28% | 114,130 |
| Mar 18, 2026 | 190.00 | 192.90 | 187.05 | 190.03 | 189.05 | -0.01% | 6,339 |
| Mar 17, 2026 | 183.00 | 192.99 | 183.00 | 190.04 | 189.06 | 0.16% | 24,495 |
| Mar 16, 2026 | 190.00 | 190.84 | 187.00 | 189.73 | 188.75 | -0.56% | 55,026 |
| Mar 13, 2026 | 190.00 | 193.80 | 190.00 | 190.80 | 189.82 | 0.37% | 9,690 |
| Mar 12, 2026 | 196.98 | 196.98 | 185.30 | 190.10 | 189.12 | -2.28% | 32,194 |
| Mar 11, 2026 | 192.00 | 198.00 | 190.00 | 194.54 | 193.54 | 1.05% | 60,686 |
| Mar 10, 2026 | 195.00 | 196.00 | 185.10 | 192.52 | 191.53 | 1.18% | 71,604 |
| Mar 9, 2026 | 175.10 | 195.89 | 174.00 | 190.27 | 189.29 | -1.28% | 347,860 |
| Mar 6, 2026 | 188.80 | 198.20 | 187.00 | 192.74 | 191.75 | 2.41% | 114,384 |
| Mar 5, 2026 | 172.00 | 188.20 | 172.00 | 188.20 | 187.23 | 10.00% | 276,424 |
| Mar 4, 2026 | 155.20 | 175.00 | 155.20 | 171.09 | 170.21 | 4.02% | 94,583 |
| Mar 3, 2026 | 159.05 | 165.00 | 159.01 | 164.48 | 163.63 | 3.41% | 28,419 |
| Mar 2, 2026 | 165.00 | 168.50 | 156.55 | 159.05 | 158.23 | -8.30% | 86,945 |
| Feb 27, 2026 | 175.50 | 179.80 | 165.25 | 173.45 | 172.56 | -0.89% | 64,388 |
| Feb 26, 2026 | 170.05 | 177.00 | 170.05 | 175.00 | 174.10 | 2.14% | 16,564 |
| Feb 25, 2026 | 165.54 | 174.86 | 165.54 | 171.33 | 170.45 | 0.78% | 5,475 |
| Feb 24, 2026 | 172.00 | 172.00 | 165.01 | 170.00 | 169.12 | -0.93% | 18,197 |
| Feb 23, 2026 | 178.01 | 179.90 | 169.56 | 171.59 | 170.71 | -4.03% | 77,311 |
| Feb 20, 2026 | 180.10 | 182.00 | 170.10 | 178.79 | 177.87 | -0.92% | 71,007 |
| Feb 19, 2026 | 182.27 | 184.72 | 180.00 | 180.45 | 179.52 | -0.92% | 42,272 |
| Feb 18, 2026 | 185.85 | 185.90 | 180.00 | 182.13 | 181.19 | -0.95% | 19,914 |
| Feb 17, 2026 | 188.00 | 188.00 | 180.58 | 183.88 | 182.93 | -1.12% | 23,789 |
| Feb 16, 2026 | 187.00 | 190.00 | 183.00 | 185.97 | 185.01 | -0.14% | 24,522 |
| Feb 13, 2026 | 186.99 | 188.50 | 184.51 | 186.23 | 185.27 | -0.39% | 22,395 |
| Feb 12, 2026 | 186.20 | 189.90 | 184.00 | 186.96 | 186.00 | 0.06% | 11,402 |
| Feb 11, 2026 | 184.44 | 193.90 | 184.44 | 186.84 | 185.88 | 1.30% | 26,717 |
| Feb 10, 2026 | 186.11 | 187.00 | 184.00 | 184.44 | 183.49 | -1.34% | 10,771 |
| Feb 9, 2026 | 187.59 | 188.00 | 186.00 | 186.94 | 185.98 | -0.35% | 5,344 |
| Feb 6, 2026 | 189.00 | 189.89 | 182.12 | 187.59 | 186.62 | -0.61% | 32,866 |
| Feb 4, 2026 | 193.00 | 195.88 | 188.00 | 188.74 | 187.77 | -2.01% | 73,316 |