Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan · Delayed Price · Currency is PKR 13.17
-0.24 (-1.79%)
At close: Sep 17, 2025
PSX:PIBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.49 | 13.55 | 13.07 | 13.17 | 13.17 | -1.79% | 13,458,120 |
| Sep 16, 2025 | 12.51 | 13.49 | 12.51 | 13.41 | 13.41 | 8.06% | 77,877,250 |
| Sep 15, 2025 | 12.50 | 12.84 | 11.97 | 12.41 | 12.41 | -0.40% | 53,409,110 |
| Sep 12, 2025 | 12.90 | 13.00 | 12.40 | 12.46 | 12.46 | -3.26% | 22,002,873 |
| Sep 11, 2025 | 13.00 | 13.59 | 12.84 | 12.88 | 12.88 | -0.92% | 40,192,570 |
| Sep 10, 2025 | 13.09 | 13.34 | 12.90 | 13.00 | 13.00 | -0.69% | 16,507,620 |
| Sep 9, 2025 | 13.49 | 13.56 | 12.97 | 13.09 | 13.09 | -2.31% | 14,450,600 |
| Sep 8, 2025 | 13.47 | 13.62 | 13.21 | 13.40 | 13.40 | 1.13% | 14,235,720 |
| Sep 5, 2025 | 13.24 | 13.60 | 13.16 | 13.25 | 13.25 | -1.41% | 14,467,310 |
| Sep 4, 2025 | 12.98 | 13.75 | 12.75 | 13.44 | 13.44 | 4.11% | 38,556,660 |
| Sep 3, 2025 | 12.75 | 13.25 | 12.50 | 12.91 | 12.91 | 1.73% | 16,338,330 |
| Sep 2, 2025 | 12.96 | 13.08 | 12.63 | 12.69 | 12.69 | -2.08% | 9,593,474 |
| Sep 1, 2025 | 13.20 | 13.51 | 12.83 | 12.96 | 12.96 | 1.33% | 26,550,890 |
| Aug 29, 2025 | 12.60 | 13.38 | 12.40 | 12.79 | 12.79 | 5.18% | 122,239,000 |
| Aug 28, 2025 | 11.01 | 12.16 | 11.00 | 12.16 | 12.16 | 10.05% | 37,481,110 |
| Aug 27, 2025 | 11.20 | 11.37 | 11.01 | 11.05 | 11.05 | -1.25% | 7,364,269 |
| Aug 26, 2025 | 11.45 | 11.45 | 11.09 | 11.19 | 11.19 | -0.09% | 6,790,513 |
| Aug 25, 2025 | 11.60 | 11.75 | 11.12 | 11.20 | 11.20 | -2.86% | 26,238,890 |
| Aug 22, 2025 | 11.00 | 11.90 | 10.95 | 11.53 | 11.53 | 6.27% | 63,813,690 |
| Aug 21, 2025 | 10.60 | 11.15 | 10.50 | 10.85 | 10.85 | 3.24% | 56,481,580 |
| Aug 20, 2025 | 10.25 | 10.67 | 10.20 | 10.51 | 10.51 | 2.54% | 8,626,694 |
| Aug 19, 2025 | 10.23 | 10.40 | 10.18 | 10.25 | 10.25 | 0.20% | 3,696,391 |
| Aug 18, 2025 | 10.18 | 10.31 | 10.18 | 10.23 | 10.23 | - | 3,011,468 |
| Aug 15, 2025 | 10.30 | 10.63 | 10.18 | 10.23 | 10.23 | -2.01% | 8,089,343 |
| Aug 13, 2025 | 10.49 | 10.73 | 10.37 | 10.44 | 10.44 | 0.48% | 12,972,390 |
| Aug 12, 2025 | 10.40 | 10.79 | 10.32 | 10.39 | 10.39 | -0.48% | 25,819,570 |
| Aug 11, 2025 | 10.02 | 10.50 | 10.02 | 10.44 | 10.44 | 2.76% | 9,306,410 |
| Aug 8, 2025 | 10.10 | 10.45 | 10.04 | 10.16 | 10.16 | 1.30% | 4,351,694 |
| Aug 7, 2025 | 10.20 | 10.30 | 10.00 | 10.03 | 10.03 | -1.76% | 6,545,521 |
| Aug 6, 2025 | 10.40 | 10.47 | 10.18 | 10.21 | 10.21 | -1.07% | 8,352,536 |
| Aug 5, 2025 | 10.50 | 10.59 | 10.21 | 10.32 | 10.32 | -1.15% | 15,747,370 |
| Aug 4, 2025 | 10.12 | 10.90 | 10.05 | 10.44 | 10.44 | 3.88% | 50,585,830 |
| Aug 1, 2025 | 9.76 | 10.33 | 9.70 | 10.05 | 10.05 | 2.55% | 25,356,850 |
| Jul 31, 2025 | 9.46 | 9.92 | 9.42 | 9.80 | 9.80 | 3.59% | 12,477,960 |
| Jul 30, 2025 | 9.40 | 9.56 | 9.33 | 9.46 | 9.46 | 0.42% | 4,428,627 |
| Jul 29, 2025 | 9.70 | 9.79 | 9.35 | 9.42 | 9.42 | -3.09% | 5,894,743 |
| Jul 28, 2025 | 9.80 | 9.95 | 9.65 | 9.72 | 9.72 | -0.92% | 6,736,702 |
| Jul 25, 2025 | 10.18 | 10.18 | 9.77 | 9.81 | 9.81 | -2.19% | 9,412,953 |
| Jul 24, 2025 | 9.94 | 10.19 | 9.87 | 10.03 | 10.03 | 0.91% | 8,380,196 |
| Jul 23, 2025 | 10.17 | 10.29 | 9.91 | 9.94 | 9.94 | -2.26% | 11,018,130 |
| Jul 22, 2025 | 10.00 | 10.29 | 9.99 | 10.17 | 10.17 | 1.09% | 15,938,990 |
| Jul 21, 2025 | 10.24 | 10.67 | 9.97 | 10.06 | 10.06 | -0.79% | 51,735,260 |
| Jul 18, 2025 | 10.15 | 10.51 | 9.63 | 10.14 | 10.14 | 0.50% | 53,113,670 |
| Jul 17, 2025 | 9.95 | 10.50 | 9.95 | 10.09 | 10.09 | 4.13% | 82,666,160 |
| Jul 16, 2025 | 8.85 | 9.73 | 8.73 | 9.69 | 9.69 | 11.00% | 90,710,650 |
| Jul 15, 2025 | 9.00 | 9.03 | 8.67 | 8.73 | 8.73 | -2.68% | 9,813,691 |
| Jul 14, 2025 | 8.93 | 9.08 | 8.93 | 8.97 | 8.97 | 0.45% | 2,985,740 |
| Jul 11, 2025 | 9.20 | 9.25 | 8.90 | 8.93 | 8.93 | -0.67% | 5,379,305 |
| Jul 10, 2025 | 8.92 | 9.30 | 8.80 | 8.99 | 8.99 | 1.35% | 9,344,126 |
| Jul 9, 2025 | 9.15 | 9.20 | 8.83 | 8.87 | 8.87 | -2.21% | 11,516,310 |