Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
10.05
+0.25 (2.55%)
At close: Aug 1, 2025

PSX:PIBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.7610.339.7010.0510.052.55%25,356,850
Jul 31, 20259.469.929.429.809.803.59%12,477,960
Jul 30, 20259.409.569.339.469.460.42%4,428,627
Jul 29, 20259.709.799.359.429.42-3.09%5,894,743
Jul 28, 20259.809.959.659.729.72-0.92%6,736,702
Jul 25, 202510.1810.189.779.819.81-2.19%9,412,953
Jul 24, 20259.9410.199.8710.0310.030.91%8,380,196
Jul 23, 202510.1710.299.919.949.94-2.26%11,018,130
Jul 22, 202510.0010.299.9910.1710.171.09%15,938,990
Jul 21, 202510.2410.679.9710.0610.06-0.79%51,735,260
Jul 18, 202510.1510.519.6310.1410.140.50%53,113,670
Jul 17, 20259.9510.509.9510.0910.094.13%82,666,160
Jul 16, 20258.859.738.739.699.6911.00%90,710,650
Jul 15, 20259.009.038.678.738.73-2.68%9,813,691
Jul 14, 20258.939.088.938.978.970.45%2,985,740
Jul 11, 20259.209.258.908.938.93-0.67%5,379,305
Jul 10, 20258.929.308.808.998.991.35%9,344,126
Jul 9, 20259.159.208.838.878.87-2.21%11,516,310
Jul 8, 20258.709.498.579.079.075.10%46,665,210
Jul 7, 20258.658.908.608.638.631.29%6,527,955
Jul 4, 20258.568.678.508.528.52-1.16%5,907,553
Jul 3, 20258.608.748.538.628.62-0.92%4,120,326
Jul 2, 20258.838.918.668.708.70-0.57%6,546,929
Jul 1, 20258.858.898.648.758.750.11%8,656,100
Jun 30, 20258.558.808.548.748.742.58%11,148,630
Jun 27, 20258.608.688.508.528.52-5,812,751
Jun 26, 20258.599.058.458.528.52-0.70%37,503,500
Jun 25, 20258.278.708.098.588.584.13%8,216,031
Jun 24, 20258.208.328.008.248.247.99%3,308,466
Jun 23, 20257.987.987.607.637.63-4.98%4,312,342
Jun 20, 20258.258.258.008.038.03-1.47%2,809,671
Jun 19, 20258.318.458.118.158.15-0.97%1,819,241
Jun 18, 20258.558.558.128.238.23-2.95%2,610,527
Jun 17, 20258.318.648.258.488.482.66%7,224,567
Jun 16, 20258.018.498.018.268.260.85%3,159,678
Jun 13, 20258.318.357.918.198.19-2.73%8,752,849
Jun 12, 20258.468.728.398.428.42-1.64%3,902,735
Jun 11, 20258.718.808.548.568.56-0.23%6,474,771
Jun 10, 20258.568.798.538.588.580.94%3,649,404
Jun 5, 20258.318.758.318.508.502.29%9,846,818
Jun 4, 20258.558.558.278.318.31-1.42%13,300,830
Jun 3, 20258.508.608.388.438.43-1.06%2,338,184
Jun 2, 20258.508.698.408.528.521.31%4,487,472
May 30, 20258.718.818.378.418.41-3.56%19,941,920
May 29, 20258.718.788.668.728.720.11%2,558,381
May 27, 20258.908.908.698.718.71-1.91%2,070,491
May 26, 20258.748.998.658.888.881.25%2,826,332
May 23, 20258.918.958.708.778.77-1.24%1,416,904
May 22, 20259.009.248.828.888.88-0.78%8,435,803
May 21, 20258.829.058.808.958.951.47%7,301,720