KSB Pumps Company Limited (PSX:KSBP)
Pakistan · Delayed Price · Currency is PKR 202.55
+1.21 (0.60%)
At close: Oct 8, 2026
KSB Pumps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 202.75 | 207.00 | 202.32 | 202.55 | 202.55 | 0.60% | 24,760 |
| Oct 7, 2026 | 203.00 | 203.93 | 201.22 | 201.34 | 201.34 | -0.34% | 4,868 |
| Oct 6, 2026 | 203.00 | 203.00 | 199.22 | 202.02 | 202.02 | -0.05% | 14,310 |
| Oct 5, 2026 | 206.10 | 207.50 | 200.00 | 202.12 | 202.12 | -2.01% | 41,532 |
| Oct 2, 2026 | 205.00 | 209.99 | 204.32 | 206.26 | 206.26 | 0.04% | 6,614 |
| Oct 1, 2026 | 209.00 | 209.00 | 205.62 | 206.17 | 206.17 | -1.08% | 8,080 |
| Sep 30, 2026 | 210.00 | 211.95 | 207.50 | 208.43 | 208.43 | -0.50% | 19,542 |
| Sep 29, 2026 | 211.56 | 212.50 | 208.05 | 209.48 | 209.48 | -0.34% | 6,576 |
| Sep 28, 2026 | 214.75 | 214.99 | 209.07 | 210.19 | 210.19 | -1.34% | 10,494 |
| Sep 25, 2026 | 212.38 | 214.78 | 210.10 | 213.04 | 213.04 | 1.25% | 4,150 |
| Sep 24, 2026 | 211.06 | 215.00 | 210.00 | 210.42 | 210.42 | -0.30% | 11,997 |
| Sep 23, 2026 | 215.19 | 218.00 | 210.00 | 211.05 | 211.05 | -1.92% | 34,610 |
| Sep 22, 2026 | 215.00 | 217.95 | 213.00 | 215.19 | 215.19 | 0.13% | 9,355 |
| Sep 21, 2026 | 218.00 | 220.89 | 213.02 | 214.92 | 214.92 | -1.42% | 19,053 |
| Sep 18, 2026 | 219.01 | 220.90 | 215.00 | 218.01 | 218.01 | -0.75% | 18,519 |
| Sep 17, 2026 | 220.01 | 222.50 | 214.22 | 219.66 | 219.66 | 0.26% | 19,023 |
| Sep 16, 2026 | 223.50 | 239.00 | 218.11 | 219.08 | 219.08 | 0.76% | 35,992 |
| Sep 15, 2026 | 226.95 | 226.95 | 215.55 | 217.43 | 217.43 | -0.84% | 17,119 |
| 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 |