Skip to main content
logo
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
237.77
+4.79 (2.06%)
At close: Jul 10, 2026

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 2026198.78199.99197.21198.23198.230.44%8,076
Jun 4, 2026199.50202.00196.62197.37197.37-0.83%31,604
Jun 3, 2026200.00200.99195.00199.02199.02-0.94%14,309
Jun 2, 2026204.90204.90200.14200.91200.91-1.14%9,479
Jun 1, 2026200.99210.00199.00203.22203.221.82%87,932
May 29, 2026204.30204.30197.70199.58199.58-0.26%20,998
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