KSB Pumps Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 190.27 | 191.49 | 181.01 | 189.97 | 188.99 | 60,904 |
| 2026-01-28 | 192.92 | 193.00 | 190.07 | 190.27 | 189.29 | 29,614 |
| 2026-01-27 | 195.00 | 195.50 | 190.50 | 191.66 | 190.67 | 45,497 |
| 2026-01-26 | 194.72 | 196.00 | 193.00 | 193.18 | 192.19 | 38,511 |
| 2026-01-23 | 195.20 | 197.00 | 192.03 | 193.45 | 192.45 | 113,122 |
| 2026-01-22 | 196.00 | 198.00 | 194.99 | 195.54 | 194.53 | 34,310 |
| 2026-01-21 | 198.21 | 200.00 | 196.00 | 196.14 | 195.13 | 24,631 |
| 2026-01-20 | 199.90 | 202.00 | 198.00 | 198.21 | 197.19 | 40,971 |
| 2026-01-19 | 197.90 | 201.08 | 196.50 | 199.80 | 198.77 | 68,432 |
| 2026-01-16 | 195.00 | 201.00 | 195.00 | 196.91 | 195.90 | 65,092 |
| 2026-01-15 | 195.31 | 198.00 | 192.51 | 193.90 | 192.90 | 81,597 |
| 2026-01-14 | 197.62 | 199.95 | 194.50 | 195.31 | 194.30 | 82,512 |
| 2026-01-13 | 200.00 | 201.00 | 196.51 | 197.62 | 196.60 | 49,218 |
| 2026-01-12 | 201.00 | 202.00 | 198.00 | 199.15 | 198.12 | 37,122 |
| 2026-01-09 | 204.90 | 205.99 | 201.00 | 201.72 | 200.68 | 40,910 |
| 2026-01-08 | 202.50 | 208.00 | 200.99 | 204.30 | 203.25 | 120,547 |
| 2026-01-07 | 199.90 | 204.40 | 196.01 | 202.34 | 201.30 | 147,675 |
| 2026-01-06 | 199.35 | 199.35 | 197.00 | 197.24 | 196.22 | 25,307 |
| 2026-01-05 | 200.00 | 200.45 | 199.00 | 199.35 | 198.32 | 53,092 |
| 2026-01-02 | 201.00 | 202.00 | 199.00 | 199.33 | 198.30 | 39,928 |
| 2026-01-01 | 196.30 | 202.00 | 196.11 | 199.05 | 198.03 | 59,438 |
| 2025-12-31 | 196.00 | 196.49 | 194.51 | 196.33 | 195.32 | 17,336 |
| 2025-12-30 | 194.05 | 195.97 | 194.00 | 195.62 | 194.61 | 11,244 |
| 2025-12-29 | 195.00 | 196.50 | 194.00 | 194.59 | 193.59 | 26,190 |
| 2025-12-26 | 194.10 | 199.00 | 194.00 | 194.84 | 193.84 | 18,762 |
| 2025-12-24 | 195.11 | 195.60 | 194.07 | 194.10 | 193.10 | 28,959 |
| 2025-12-23 | 197.00 | 197.00 | 195.00 | 195.08 | 194.08 | 61,114 |
| 2025-12-22 | 199.80 | 199.80 | 196.00 | 196.07 | 195.06 | 45,403 |
| 2025-12-19 | 197.01 | 199.90 | 197.01 | 197.81 | 196.79 | 16,928 |
| 2025-12-18 | 198.06 | 202.50 | 196.00 | 197.74 | 196.72 | 75,792 |
| 2025-12-17 | 199.99 | 200.00 | 197.50 | 198.06 | 197.04 | 48,666 |
| 2025-12-16 | 201.00 | 202.00 | 198.90 | 199.62 | 198.59 | 86,489 |
| 2025-12-15 | 202.00 | 205.00 | 200.00 | 200.31 | 199.28 | 78,832 |
| 2025-12-12 | 204.90 | 204.99 | 200.00 | 200.76 | 199.73 | 96,250 |
| 2025-12-11 | 204.00 | 207.80 | 202.62 | 203.02 | 201.97 | 47,976 |
| 2025-12-10 | 205.94 | 207.27 | 204.00 | 204.31 | 203.26 | 69,312 |
| 2025-12-09 | 209.79 | 209.79 | 203.51 | 204.28 | 203.23 | 100,281 |
| 2025-12-08 | 211.99 | 211.99 | 207.00 | 207.70 | 206.63 | 99,953 |
| 2025-12-05 | 217.00 | 220.80 | 211.20 | 212.59 | 211.50 | 524,331 |
| 2025-12-04 | 211.38 | 216.00 | 210.60 | 215.48 | 214.37 | 290,285 |
| 2025-12-03 | 210.00 | 211.00 | 207.50 | 209.65 | 208.57 | 53,222 |
| 2025-12-02 | 209.50 | 211.00 | 206.01 | 209.30 | 208.22 | 75,798 |
| 2025-12-01 | 205.00 | 211.86 | 203.50 | 209.92 | 208.84 | 142,374 |
| 2025-11-28 | 203.00 | 206.00 | 202.00 | 204.79 | 203.74 | 133,481 |
| 2025-11-27 | 203.00 | 204.60 | 201.15 | 202.21 | 201.17 | 48,547 |
| 2025-11-26 | 205.00 | 205.89 | 199.00 | 200.80 | 199.77 | 42,361 |
| 2025-11-25 | 213.99 | 213.99 | 202.00 | 204.16 | 203.11 | 118,000 |
| 2025-11-24 | 212.00 | 214.85 | 211.00 | 212.48 | 211.39 | 53,759 |
| 2025-11-21 | 219.90 | 221.00 | 210.00 | 211.24 | 210.15 | 229,044 |
| 2025-11-20 | 220.50 | 223.00 | 218.00 | 219.65 | 218.52 | 58,973 |
| 2025-11-19 | 226.01 | 227.00 | 219.47 | 220.76 | 219.62 | 296,066 |
| 2025-11-18 | 220.50 | 227.90 | 218.00 | 225.63 | 224.47 | 1,916,347 |
| 2025-11-17 | 219.00 | 226.00 | 219.00 | 221.49 | 220.35 | 946,487 |
| 2025-11-14 | 209.00 | 220.40 | 209.00 | 219.27 | 218.14 | 991,439 |
| 2025-11-13 | 194.00 | 212.31 | 191.62 | 209.07 | 207.99 | 780,721 |
| 2025-11-12 | 196.00 | 196.00 | 192.02 | 193.01 | 192.02 | 24,523 |
| 2025-11-11 | 203.46 | 203.46 | 193.61 | 195.62 | 194.61 | 20,844 |
| 2025-11-10 | 198.00 | 203.00 | 196.16 | 201.43 | 200.39 | 14,120 |
| 2025-11-07 | 197.08 | 199.34 | 195.11 | 198.62 | 197.60 | 12,970 |
| 2025-11-06 | 199.90 | 206.48 | 196.65 | 197.95 | 196.93 | 34,062 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 1.0000 PKR |
| 2022-04-18 | 0.8374 PKR |
| 2021-04-16 | 0.4926 PKR |
| 2020-05-12 | 1.4778 PKR |
| 2020-04-13 | 1.5000 PKR |
| 2019-04-10 | 2.9556 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.