Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan · Delayed Price · Currency is PKR 14.93
-0.20 (-1.32%)
At close: Nov 4, 2025
PSX:PIBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.02 | 15.26 | 14.80 | 14.93 | 14.93 | -1.32% | 7,605,389 |
| Nov 3, 2025 | 15.25 | 15.45 | 15.05 | 15.13 | 15.13 | -0.26% | 7,941,064 |
| Oct 31, 2025 | 15.19 | 15.45 | 14.99 | 15.17 | 15.17 | 2.09% | 12,757,860 |
| Oct 30, 2025 | 14.95 | 15.24 | 14.81 | 14.86 | 14.86 | -0.40% | 6,584,570 |
| Oct 29, 2025 | 15.20 | 15.50 | 14.78 | 14.92 | 14.92 | -1.19% | 19,923,990 |
| Oct 28, 2025 | 15.45 | 15.62 | 15.02 | 15.10 | 15.10 | -1.05% | 13,418,360 |
| Oct 27, 2025 | 15.67 | 15.75 | 15.15 | 15.26 | 15.26 | -2.24% | 13,263,480 |
| Oct 24, 2025 | 15.87 | 16.20 | 15.51 | 15.61 | 15.61 | -1.20% | 19,283,730 |
| Oct 23, 2025 | 16.44 | 16.55 | 15.65 | 15.80 | 15.80 | -1.68% | 39,897,320 |
| Oct 22, 2025 | 16.20 | 16.77 | 15.80 | 16.07 | 16.07 | -0.43% | 77,683,480 |
| Oct 21, 2025 | 16.75 | 16.99 | 16.02 | 16.14 | 16.14 | -1.88% | 40,765,350 |
| Oct 20, 2025 | 15.25 | 16.61 | 15.11 | 16.45 | 16.45 | 8.94% | 82,004,550 |
| Oct 17, 2025 | 15.28 | 15.40 | 15.02 | 15.10 | 15.10 | -0.26% | 7,233,731 |
| Oct 16, 2025 | 15.10 | 15.91 | 14.88 | 15.14 | 15.14 | 1.14% | 49,147,430 |
| Oct 15, 2025 | 15.00 | 15.35 | 14.71 | 14.97 | 14.97 | 0.67% | 24,748,550 |
| Oct 14, 2025 | 14.29 | 14.99 | 14.25 | 14.87 | 14.87 | 7.29% | 24,147,750 |
| Oct 13, 2025 | 14.30 | 14.85 | 13.57 | 13.86 | 13.86 | -5.26% | 25,195,290 |
| Oct 10, 2025 | 14.76 | 15.14 | 14.15 | 14.63 | 14.63 | -2.40% | 16,027,498 |
| Oct 9, 2025 | 15.48 | 15.67 | 14.75 | 14.99 | 14.99 | -2.47% | 19,260,350 |
| Oct 8, 2025 | 15.21 | 15.90 | 15.02 | 15.37 | 15.37 | 0.59% | 25,985,190 |
| Oct 7, 2025 | 16.00 | 16.00 | 15.15 | 15.28 | 15.28 | -2.61% | 17,507,770 |
| Oct 6, 2025 | 15.32 | 16.24 | 14.96 | 15.69 | 15.69 | 1.69% | 51,222,290 |
| Oct 3, 2025 | 16.11 | 16.49 | 15.35 | 15.43 | 15.43 | -1.59% | 62,984,010 |
| Oct 2, 2025 | 14.47 | 15.68 | 14.47 | 15.68 | 15.68 | 10.04% | 114,957,000 |
| Oct 1, 2025 | 13.81 | 14.45 | 13.39 | 14.25 | 14.25 | 3.49% | 37,481,710 |
| Sep 30, 2025 | 13.97 | 14.05 | 13.70 | 13.77 | 13.77 | -0.07% | 11,825,130 |
| Sep 29, 2025 | 14.06 | 14.19 | 13.70 | 13.78 | 13.78 | -1.78% | 18,128,760 |
| Sep 26, 2025 | 14.29 | 14.44 | 14.00 | 14.03 | 14.03 | -1.27% | 10,964,420 |
| Sep 25, 2025 | 14.48 | 14.55 | 14.01 | 14.21 | 14.21 | -1.32% | 10,638,340 |
| Sep 24, 2025 | 14.00 | 14.80 | 13.92 | 14.40 | 14.40 | 2.56% | 68,301,770 |
| Sep 23, 2025 | 13.94 | 14.31 | 13.92 | 14.04 | 14.04 | 0.86% | 19,487,270 |
| Sep 22, 2025 | 13.95 | 14.35 | 13.57 | 13.92 | 13.92 | 0.51% | 29,644,110 |
| Sep 19, 2025 | 13.68 | 14.62 | 13.68 | 13.85 | 13.85 | 4.21% | 135,279,000 |
| Sep 18, 2025 | 13.26 | 13.47 | 12.98 | 13.29 | 13.29 | 0.91% | 43,297,420 |
| 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 |