Skip to main content
logo
Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.13
+0.09 (0.53%)
At close: May 8, 2026

PSX:PIBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.6517.6016.2517.1317.130.53%32,341,850
May 7, 202617.0017.3016.7017.0417.040.71%19,992,640
May 6, 202616.0117.0716.0116.9216.928.18%46,142,360
May 5, 202614.9115.8514.9015.6415.642.83%8,471,239
May 4, 202615.3016.0115.0115.2115.211.33%15,663,170
Apr 30, 202615.0015.1014.1015.0115.01-1.44%16,165,010
Apr 29, 202615.7916.2014.7515.2315.23-3.61%18,747,750
Apr 28, 202615.9916.1115.7115.8015.80-2.11%5,775,543
Apr 27, 202616.3116.3616.0316.1416.14-0.31%5,497,723
Apr 24, 202616.0016.4415.5216.1916.190.94%12,509,660
Apr 23, 202616.5016.5015.8316.0416.04-2.20%11,101,180
Apr 22, 202616.7416.8316.2916.4016.40-2.03%14,804,710
Apr 21, 202617.1417.3716.4016.7416.74-1.30%38,042,620
Apr 20, 202617.2517.4816.2516.9616.96-3.20%22,800,540
Apr 17, 202617.3017.7717.0817.5217.522.58%30,774,420
Apr 16, 202617.0117.4916.8217.0817.081.30%29,476,590
Apr 15, 202617.7017.7016.7716.8616.862.24%33,499,940
Apr 14, 202615.7016.6215.7016.4916.497.43%24,026,830
Apr 13, 202616.0516.3515.2715.3515.35-8.14%19,069,460
Apr 10, 202615.6716.8515.5916.7116.717.81%39,618,720
Apr 9, 202615.8416.1515.0315.5015.50-2.64%12,867,840
Apr 8, 202615.9215.9215.5015.9215.9210.02%22,709,640
Apr 7, 202614.3914.6014.2614.4714.47-0.14%9,719,914
Apr 6, 202614.3414.7414.2514.4914.491.05%10,514,410
Apr 3, 202614.1014.9514.1014.3414.34-0.42%8,189,701
Apr 2, 202614.2514.5014.0014.4014.40-3.87%4,572,051
Apr 1, 202614.6915.3514.6014.9814.985.05%18,592,820
Mar 31, 202614.1014.5914.1014.2614.261.78%6,117,571
Mar 30, 202614.3914.5013.7014.0114.01-2.91%8,688,182
Mar 27, 202614.3114.7513.9914.4314.43-0.89%8,598,345
Mar 26, 202615.4515.4714.4514.5614.56-5.76%13,523,940
Mar 25, 202614.4015.5014.2515.4515.459.65%22,164,620
Mar 24, 202614.4814.4813.9014.0914.092.55%9,337,713
Mar 19, 202613.7113.9013.4113.7413.74-1.79%2,881,139
Mar 18, 202613.5014.2013.5013.9913.994.01%4,211,778
Mar 17, 202613.3913.5613.1113.4513.452.67%3,488,304
Mar 16, 202613.9913.9912.9113.1013.10-5.69%4,925,108
Mar 13, 202614.0514.2413.7713.8913.89-1.42%3,826,073
Mar 12, 202614.1014.3013.6914.0914.09-0.07%7,518,634
Mar 11, 202614.1814.6713.8014.1014.100.57%10,812,130
Mar 10, 202614.4914.4913.8014.0214.026.45%8,336,293
Mar 9, 202613.6614.3913.1713.1713.17-9.98%3,095,315
Mar 6, 202614.8715.0214.5414.6314.63-1.61%4,239,350
Mar 5, 202614.1215.0014.1214.8714.875.31%6,446,667
Mar 4, 202614.4714.5013.9114.1214.12-2.35%5,335,004
Mar 3, 202614.1014.7713.5214.4614.46-3.73%18,555,830
Mar 2, 202615.0215.4415.0215.0215.02-10.01%8,385,229
Feb 27, 202616.9517.1516.2516.6916.69-2.68%10,718,990
Feb 26, 202617.0317.3016.2517.1517.150.70%25,064,830
Feb 25, 202617.8817.8816.8217.0317.03-2.63%13,301,330