Skip to main content
logo
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
246.58
+2.34 (0.96%)
At close: Aug 20, 2026

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 2026241.70245.98241.00244.24244.241.07%75,000
Aug 18, 2026243.00246.50239.00241.66241.66-0.55%44,580
Aug 17, 2026243.00245.00241.80243.00243.00-0.95%11,990
Aug 13, 2026242.70246.97241.30245.32245.321.09%174,974
Aug 12, 2026244.40247.00242.50242.68242.68-0.71%10,646
Aug 11, 2026246.00246.00243.20244.41244.41-0.12%16,215
Aug 10, 2026241.00249.00241.00244.70244.701.81%30,809
Aug 7, 2026248.90258.00239.30240.35240.35-2.42%198,997
Aug 6, 2026248.50249.99244.90246.30246.30-0.48%13,784
Aug 5, 2026245.00252.00241.80247.49247.490.74%46,837
Aug 4, 2026237.95257.46233.95245.67245.674.96%88,122
Aug 3, 2026239.20242.00233.50234.05234.05-1.98%39,120
Jul 31, 2026242.00245.00238.00238.77238.77-1.64%51,280
Jul 30, 2026252.00252.00240.50242.74242.74-3.75%100,730
Jul 29, 2026258.00261.80250.00252.20252.20-3.10%107,065
Jul 28, 2026262.00263.88254.40260.28260.28-0.94%225,040
Jul 27, 2026255.21263.73255.21262.74262.742.95%353,863
Jul 24, 2026260.00261.80253.00255.21255.21-2.28%82,733
Jul 23, 2026260.50263.98255.00261.17261.170.21%470,632
Jul 22, 2026258.00262.80257.10260.61260.611.07%427,123
Jul 21, 2026255.61261.00247.00257.86257.861.19%848,555
Jul 20, 2026242.90255.60239.70254.82254.824.90%759,545
Jul 17, 2026244.00245.70240.00242.91242.91-0.45%194,828
Jul 16, 2026242.01245.00237.20244.00244.000.83%394,004
Jul 15, 2026237.50242.75237.50242.00242.001.88%479,745
Jul 14, 2026238.00243.70232.40237.53237.53-0.27%207,661
Jul 13, 2026237.00239.99235.00238.18238.180.17%201,981
Jul 10, 2026234.50239.38233.50237.77237.772.06%369,968
Jul 9, 2026232.02236.00230.01232.98232.981.27%57,458
Jul 8, 2026235.10238.70228.00230.06230.06-3.06%217,558
Jul 7, 2026241.10241.80233.00237.32237.32-1.47%351,215
Jul 6, 2026221.60243.60221.60240.85240.858.76%1,414,946
Jul 3, 2026214.10230.00214.00221.45221.453.58%484,002
Jul 2, 2026204.00222.22204.00213.80213.805.83%642,902
Jul 1, 2026203.00204.40202.00202.02202.02-0.24%19,277
Jun 30, 2026201.16203.85200.50202.51202.510.67%14,686
Jun 29, 2026204.00204.00200.25201.16201.16-0.39%154,207
Jun 24, 2026203.77204.00197.55201.95201.950.84%155,300
Jun 23, 2026201.01205.00200.00200.26200.26-0.17%24,102
Jun 22, 2026199.91203.00199.89200.61200.610.37%36,443
Jun 19, 2026202.50202.50199.20199.87199.87-0.27%17,789
Jun 18, 2026201.05203.89200.00200.41200.41-1.15%55,436
Jun 17, 2026204.38204.38200.38202.75202.75-0.11%9,771
Jun 16, 2026203.90205.00200.00202.98202.98-0.03%18,955
Jun 15, 2026202.64204.74201.55203.05203.050.20%10,319
Jun 12, 2026202.50203.80200.01202.64202.641.01%42,848
Jun 11, 2026200.21203.85200.00200.62200.62-0.79%12,446
Jun 10, 2026201.02209.89201.02202.21202.21-1.57%80,707
Jun 9, 2026198.10208.95198.10205.43205.433.21%84,077
Jun 8, 2026197.55199.89195.00199.04199.040.41%8,640