KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 219.28
-8.41 (-3.69%)
At close: Sep 14, 2026
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 227.00 | 227.00 | 217.51 | 219.28 | 219.28 | -3.69% | 4,812 |
| Sep 11, 2026 | 225.00 | 229.87 | 213.32 | 227.69 | 227.69 | 3.51% | 141,268 |
| Sep 10, 2026 | 225.99 | 225.99 | 218.00 | 219.97 | 219.97 | -2.37% | 19,718 |
| Sep 9, 2026 | 225.00 | 228.72 | 223.00 | 225.31 | 225.31 | -0.69% | 19,081 |
| Sep 8, 2026 | 225.00 | 229.00 | 221.62 | 226.88 | 226.88 | 0.51% | 69,034 |
| Sep 7, 2026 | 228.40 | 233.00 | 222.00 | 225.74 | 225.74 | 0.59% | 73,533 |
| Sep 4, 2026 | 229.30 | 229.30 | 217.00 | 224.41 | 224.41 | -0.71% | 97,615 |
| Sep 3, 2026 | 229.96 | 229.97 | 223.24 | 226.01 | 226.01 | 0.08% | 8,600 |
| Sep 2, 2026 | 234.65 | 234.65 | 221.82 | 225.84 | 225.84 | -2.09% | 36,945 |
| Sep 1, 2026 | 238.00 | 238.00 | 229.50 | 230.65 | 230.65 | -1.30% | 50,799 |
| Aug 31, 2026 | 245.00 | 245.00 | 232.00 | 233.69 | 233.69 | -4.80% | 56,041 |
| Aug 28, 2026 | 248.50 | 251.97 | 243.90 | 245.48 | 245.48 | -0.45% | 58,409 |
| Aug 27, 2026 | 249.99 | 249.99 | 243.20 | 246.60 | 246.60 | 0.04% | 33,542 |
| Aug 25, 2026 | 249.87 | 252.99 | 246.40 | 246.50 | 246.50 | -0.89% | 17,697 |
| Aug 24, 2026 | 250.00 | 250.00 | 246.00 | 248.72 | 248.72 | -0.10% | 15,447 |
| Aug 21, 2026 | 248.00 | 260.00 | 246.30 | 248.97 | 248.97 | 0.97% | 57,005 |
| Aug 20, 2026 | 244.24 | 249.95 | 244.01 | 246.58 | 246.58 | 0.96% | 69,711 |
| Aug 19, 2026 | 241.70 | 245.98 | 241.00 | 244.24 | 244.24 | 1.07% | 75,000 |
| Aug 18, 2026 | 243.00 | 246.50 | 239.00 | 241.66 | 241.66 | -0.55% | 44,580 |
| Aug 17, 2026 | 243.00 | 245.00 | 241.80 | 243.00 | 243.00 | -0.95% | 11,990 |
| Aug 13, 2026 | 242.70 | 246.97 | 241.30 | 245.32 | 245.32 | 1.09% | 174,974 |
| Aug 12, 2026 | 244.40 | 247.00 | 242.50 | 242.68 | 242.68 | -0.71% | 10,646 |
| Aug 11, 2026 | 246.00 | 246.00 | 243.20 | 244.41 | 244.41 | -0.12% | 16,215 |
| Aug 10, 2026 | 241.00 | 249.00 | 241.00 | 244.70 | 244.70 | 1.81% | 30,809 |
| Aug 7, 2026 | 248.90 | 258.00 | 239.30 | 240.35 | 240.35 | -2.42% | 198,997 |
| Aug 6, 2026 | 248.50 | 249.99 | 244.90 | 246.30 | 246.30 | -0.48% | 13,784 |
| Aug 5, 2026 | 245.00 | 252.00 | 241.80 | 247.49 | 247.49 | 0.74% | 46,837 |
| Aug 4, 2026 | 237.95 | 257.46 | 233.95 | 245.67 | 245.67 | 4.96% | 88,122 |
| Aug 3, 2026 | 239.20 | 242.00 | 233.50 | 234.05 | 234.05 | -1.98% | 39,120 |
| Jul 31, 2026 | 242.00 | 245.00 | 238.00 | 238.77 | 238.77 | -1.64% | 51,280 |
| 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 |