Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan · Delayed Price · Currency is PKR 11.53
+0.68 (6.27%)
At close: Aug 22, 2025
PSX:PIBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 8.70 | 9.49 | 8.57 | 9.07 | 9.07 | 5.10% | 46,665,210 |
| Jul 7, 2025 | 8.65 | 8.90 | 8.60 | 8.63 | 8.63 | 1.29% | 6,527,955 |
| Jul 4, 2025 | 8.56 | 8.67 | 8.50 | 8.52 | 8.52 | -1.16% | 5,907,553 |
| Jul 3, 2025 | 8.60 | 8.74 | 8.53 | 8.62 | 8.62 | -0.92% | 4,120,326 |
| Jul 2, 2025 | 8.83 | 8.91 | 8.66 | 8.70 | 8.70 | -0.57% | 6,546,929 |
| Jul 1, 2025 | 8.85 | 8.89 | 8.64 | 8.75 | 8.75 | 0.11% | 8,656,100 |
| Jun 30, 2025 | 8.55 | 8.80 | 8.54 | 8.74 | 8.74 | 2.58% | 11,148,630 |
| Jun 27, 2025 | 8.60 | 8.68 | 8.50 | 8.52 | 8.52 | - | 5,812,751 |
| Jun 26, 2025 | 8.59 | 9.05 | 8.45 | 8.52 | 8.52 | -0.70% | 37,503,500 |
| Jun 25, 2025 | 8.27 | 8.70 | 8.09 | 8.58 | 8.58 | 4.13% | 8,216,031 |
| Jun 24, 2025 | 8.20 | 8.32 | 8.00 | 8.24 | 8.24 | 7.99% | 3,308,466 |
| Jun 23, 2025 | 7.98 | 7.98 | 7.60 | 7.63 | 7.63 | -4.98% | 4,312,342 |
| Jun 20, 2025 | 8.25 | 8.25 | 8.00 | 8.03 | 8.03 | -1.47% | 2,809,671 |
| Jun 19, 2025 | 8.31 | 8.45 | 8.11 | 8.15 | 8.15 | -0.97% | 1,819,241 |
| Jun 18, 2025 | 8.55 | 8.55 | 8.12 | 8.23 | 8.23 | -2.95% | 2,610,527 |
| Jun 17, 2025 | 8.31 | 8.64 | 8.25 | 8.48 | 8.48 | 2.66% | 7,224,567 |
| Jun 16, 2025 | 8.01 | 8.49 | 8.01 | 8.26 | 8.26 | 0.85% | 3,159,678 |
| Jun 13, 2025 | 8.31 | 8.35 | 7.91 | 8.19 | 8.19 | -2.73% | 8,752,849 |