KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 196.92
-0.51 (-0.26%)
At close: May 7, 2026
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 194.00 | 198.89 | 192.11 | 193.48 | 193.48 | -1.75% | 25,881 |
| May 7, 2026 | 199.97 | 199.97 | 192.51 | 196.92 | 196.92 | -0.26% | 38,626 |
| May 6, 2026 | 194.00 | 199.00 | 193.03 | 197.43 | 197.43 | 2.67% | 88,531 |
| May 5, 2026 | 191.97 | 194.79 | 188.11 | 192.30 | 192.30 | 0.34% | 20,469 |
| May 4, 2026 | 190.05 | 194.79 | 188.67 | 191.64 | 191.64 | 0.85% | 16,046 |
| Apr 30, 2026 | 188.12 | 190.99 | 183.12 | 190.03 | 190.03 | 0.01% | 47,776 |
| Apr 29, 2026 | 195.00 | 195.00 | 188.00 | 190.01 | 190.01 | -1.06% | 35,044 |
| Apr 28, 2026 | 195.85 | 195.85 | 189.50 | 192.05 | 192.05 | -0.45% | 29,612 |
| Apr 27, 2026 | 190.88 | 195.00 | 190.88 | 192.92 | 192.92 | 0.08% | 9,372 |
| Apr 24, 2026 | 190.00 | 196.00 | 190.00 | 192.77 | 192.77 | 1.46% | 34,024 |
| Apr 23, 2026 | 190.42 | 194.70 | 188.60 | 190.00 | 190.00 | -1.22% | 51,779 |
| Apr 22, 2026 | 196.00 | 198.00 | 190.00 | 192.34 | 192.34 | -1.68% | 56,178 |
| Apr 21, 2026 | 195.68 | 198.80 | 193.90 | 195.62 | 195.62 | 0.31% | 37,907 |
| Apr 20, 2026 | 196.54 | 200.00 | 192.92 | 195.02 | 195.02 | -0.58% | 66,066 |
| 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 |