Skip to main content
logo
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
199.58
-0.52 (-0.26%)
At close: May 29, 2026

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026198.60202.90197.05200.10200.100.97%19,413
May 22, 2026202.00202.33198.00198.17198.17-1.09%17,393
May 21, 2026202.00206.40199.11200.35200.350.52%40,351
May 20, 2026200.00202.50197.50199.31199.31-0.43%17,703
May 19, 2026199.60204.00199.60200.17200.170.29%18,761
May 18, 2026216.00216.00195.51199.60199.60-6.51%58,136
May 15, 2026218.54221.00210.00213.51213.51-2.30%70,220
May 14, 2026221.00233.20213.11218.54218.543.08%533,121
May 13, 2026194.99212.01191.50212.01212.0110.00%274,466
May 12, 2026196.00196.00192.05192.74192.74-1.35%11,828
May 11, 2026195.99196.85190.00195.38195.380.98%49,601
May 8, 2026194.00198.89192.11193.48193.48-1.75%25,881
May 7, 2026199.97199.97192.51196.92196.92-0.26%38,626
May 6, 2026194.00199.00193.03197.43197.432.67%88,531
May 5, 2026191.97194.79188.11192.30192.300.34%20,469
May 4, 2026190.05194.79188.67191.64191.640.85%16,046
Apr 30, 2026188.12190.99183.12190.03190.030.01%47,776
Apr 29, 2026195.00195.00188.00190.01190.01-1.06%35,044
Apr 28, 2026195.85195.85189.50192.05192.05-0.45%29,612
Apr 27, 2026190.88195.00190.88192.92192.920.08%9,372
Apr 24, 2026190.00196.00190.00192.77192.771.46%34,024
Apr 23, 2026190.42194.70188.60190.00190.00-1.22%51,779
Apr 22, 2026196.00198.00190.00192.34192.34-1.68%56,178
Apr 21, 2026195.68198.80193.90195.62195.620.31%37,907
Apr 20, 2026196.54200.00192.92195.02195.02-0.58%66,066
Apr 17, 2026197.30199.27195.12196.15196.15-0.55%54,369
Apr 16, 2026199.90199.90193.97197.23197.230.25%10,595
Apr 15, 2026195.00201.49195.00196.74196.740.69%99,232
Apr 14, 2026199.66204.00194.00195.40195.401.13%56,933
Apr 13, 2026192.05198.99192.05194.21193.21-3.18%23,961
Apr 10, 2026200.00202.85199.15200.59199.560.53%66,622
Apr 9, 2026205.00205.00199.00199.53198.50-3.11%108,466
Apr 8, 2026199.00209.00197.32205.93204.878.07%278,459
Apr 7, 2026190.70195.00190.00190.55189.57-0.63%15,767
Apr 6, 2026193.00198.00190.60191.75190.76-1.06%49,535
Apr 3, 2026197.00205.00190.25193.80192.80-4.07%142,747
Apr 2, 2026184.49204.16177.00202.02200.988.85%499,503
Apr 1, 2026177.50191.00173.10185.60184.644.62%2,074,084
Mar 31, 2026175.95181.90175.95177.41176.502.29%57,629
Mar 30, 2026184.75184.75170.10173.43172.54-6.13%141,355
Mar 27, 2026198.99201.00181.61184.75183.80-8.35%834,847
Mar 26, 2026209.00210.99201.00201.59200.55-3.78%79,986
Mar 25, 2026225.00228.89207.00209.51208.43-5.70%485,934
Mar 24, 2026208.50222.17202.11222.17221.0310.00%661,548
Mar 19, 2026190.00203.90185.02201.97200.936.28%114,130
Mar 18, 2026190.00192.90187.05190.03189.05-0.01%6,339
Mar 17, 2026183.00192.99183.00190.04189.060.16%24,495
Mar 16, 2026190.00190.84187.00189.73188.75-0.56%55,026
Mar 13, 2026190.00193.80190.00190.80189.820.37%9,690
Mar 12, 2026196.98196.98185.30190.10189.12-2.28%32,194