Skip to main content
logo
Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.22
-0.21 (-1.14%)
At close: Jun 18, 2026

PSX:PIBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202618.5018.6218.0918.2218.22-1.14%20,432,660
Jun 17, 202618.5018.9118.2818.4318.430.44%30,692,450
Jun 16, 202618.0918.5517.7518.3518.352.17%49,523,210
Jun 15, 202618.0018.2417.6917.9617.962.57%32,236,050
Jun 12, 202617.5017.8617.3617.5117.511.39%24,755,100
Jun 11, 202616.8017.3816.8017.2717.271.35%11,728,730
Jun 10, 202617.3117.4017.0017.0417.04-1.62%7,666,893
Jun 9, 202617.3617.6517.2117.3217.320.99%15,523,458
Jun 8, 202616.9717.4716.7517.1517.150.06%12,652,100
Jun 5, 202617.4917.6017.0117.1417.14-1.04%7,588,742
Jun 4, 202616.6517.6616.6517.3217.323.90%32,165,200
Jun 3, 202616.7016.9116.5316.6716.67-0.54%3,769,288
Jun 2, 202616.7017.0516.6316.7616.760.42%4,726,414
Jun 1, 202616.9817.0016.6516.6916.69-1.82%5,121,318
May 29, 202616.9917.1616.7017.0017.000.65%11,017,490
May 25, 202616.5017.0316.4516.8916.894.13%24,880,820
May 22, 202616.6016.6016.1516.2216.22-1.28%4,322,203
May 21, 202616.5216.7016.3016.4316.431.55%9,463,534
May 20, 202615.9516.2515.8216.1816.181.70%4,742,836
May 19, 202615.9116.3515.8515.9115.910.38%5,866,372
May 18, 202616.3516.4815.7515.8515.85-4.29%10,425,480
May 15, 202616.3716.6816.1116.5616.562.22%10,345,380
May 14, 202616.7516.9416.1216.2016.20-1.94%9,273,442
May 13, 202616.9017.0016.4116.5216.52-2.19%6,587,281
May 12, 202617.5017.6916.8116.8916.89-3.26%22,945,690
May 11, 202616.9017.7516.8117.4617.461.93%38,615,380
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