Skip to main content
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
192.74
+4.54 (2.41%)
At close: Mar 6, 2026

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026188.80198.20187.00192.74192.742.41%114,384
Mar 5, 2026172.00188.20172.00188.20188.2010.00%276,424
Mar 4, 2026155.20175.00155.20171.09171.094.02%94,583
Mar 3, 2026159.05165.00159.01164.48164.483.41%28,419
Mar 2, 2026165.00168.50156.55159.05159.05-8.30%86,945
Feb 27, 2026175.50179.80165.25173.45173.45-0.89%64,388
Feb 26, 2026170.05177.00170.05175.00175.002.14%16,564
Feb 25, 2026165.54174.86165.54171.33171.330.78%5,475
Feb 24, 2026172.00172.00165.01170.00170.00-0.93%18,197
Feb 23, 2026178.01179.90169.56171.59171.59-4.03%77,311
Feb 20, 2026180.10182.00170.10178.79178.79-0.92%71,007
Feb 19, 2026182.27184.72180.00180.45180.45-0.92%42,272
Feb 18, 2026185.85185.90180.00182.13182.13-0.95%19,914
Feb 17, 2026188.00188.00180.58183.88183.88-1.12%23,789
Feb 16, 2026187.00190.00183.00185.97185.97-0.14%24,522
Feb 13, 2026186.99188.50184.51186.23186.23-0.39%22,395
Feb 12, 2026186.20189.90184.00186.96186.960.06%11,402
Feb 11, 2026184.44193.90184.44186.84186.841.30%26,717
Feb 10, 2026186.11187.00184.00184.44184.44-1.34%10,771
Feb 9, 2026187.59188.00186.00186.94186.94-0.35%5,344
Feb 6, 2026189.00189.89182.12187.59187.59-0.61%32,866
Feb 4, 2026193.00195.88188.00188.74188.74-2.01%73,316
Feb 3, 2026192.00195.00191.50192.61192.610.84%63,059
Feb 2, 2026187.85192.00187.85191.00191.001.68%20,481
Jan 30, 2026191.00191.99186.00187.84187.84-1.12%44,322
Jan 29, 2026190.27191.49181.01189.97189.97-0.16%60,904
Jan 28, 2026192.92193.00190.07190.27190.27-0.73%29,614
Jan 27, 2026195.00195.50190.50191.66191.66-0.79%45,497
Jan 26, 2026194.72196.00193.00193.18193.18-0.14%38,511
Jan 23, 2026195.20197.00192.03193.45193.45-1.07%113,122
Jan 22, 2026196.00198.00194.99195.54195.54-0.31%34,310
Jan 21, 2026198.21200.00196.00196.14196.14-1.04%24,631
Jan 20, 2026199.90202.00198.00198.21198.21-0.80%40,971
Jan 19, 2026197.90201.08196.50199.80199.801.47%68,432
Jan 16, 2026195.00201.00195.00196.91196.911.55%65,092
Jan 15, 2026195.31198.00192.51193.90193.90-0.72%81,597
Jan 14, 2026197.62199.95194.50195.31195.31-1.17%82,512
Jan 13, 2026200.00201.00196.51197.62197.62-0.77%49,218
Jan 12, 2026201.00202.00198.00199.15199.15-1.27%37,122
Jan 9, 2026204.90205.99201.00201.72201.72-1.26%40,910
Jan 8, 2026202.50208.00200.99204.30204.300.97%120,547
Jan 7, 2026199.90204.40196.01202.34202.342.59%147,675
Jan 6, 2026199.35199.35197.00197.24197.24-1.06%25,307
Jan 5, 2026200.00200.45199.00199.35199.350.01%53,092
Jan 2, 2026201.00202.00199.00199.33199.330.14%39,928
Jan 1, 2026196.30202.00196.11199.05199.051.39%59,438
Dec 31, 2025196.00196.49194.51196.33196.330.36%17,336
Dec 30, 2025194.05195.97194.00195.62195.620.53%11,244
Dec 29, 2025195.00196.50194.00194.59194.59-0.13%26,190
Dec 26, 2025194.10199.00194.00194.84194.840.38%18,762
Dec 24, 2025195.11195.60194.07194.10194.10-0.50%28,959
Dec 23, 2025197.00197.00195.00195.08195.08-0.50%61,114
Dec 22, 2025199.80199.80196.00196.07196.07-0.88%45,403
Dec 19, 2025197.01199.90197.01197.81197.810.04%16,928
Dec 18, 2025198.06202.50196.00197.74197.74-0.16%75,792
Dec 17, 2025199.99200.00197.50198.06198.06-0.78%48,666
Dec 16, 2025201.00202.00198.90199.62199.62-0.34%86,489
Dec 15, 2025202.00205.00200.00200.31200.31-0.22%78,832
Dec 12, 2025204.90204.99200.00200.76200.76-1.11%96,250
Dec 11, 2025204.00207.80202.62203.02203.02-0.63%47,976
Dec 10, 2025205.94207.27204.00204.31204.310.01%69,312
Dec 9, 2025209.79209.79203.51204.28204.28-1.65%100,281
Dec 8, 2025211.99211.99207.00207.70207.70-2.30%99,953
Dec 5, 2025217.00220.80211.20212.59212.59-1.34%524,331
Dec 4, 2025211.38216.00210.60215.48215.482.78%290,285
Dec 3, 2025210.00211.00207.50209.65209.650.17%53,222
Dec 2, 2025209.50211.00206.01209.30209.30-0.30%75,798
Dec 1, 2025205.00211.86203.50209.92209.922.51%142,374
Nov 28, 2025203.00206.00202.00204.79204.791.28%133,481
Nov 27, 2025203.00204.60201.15202.21202.210.70%48,547
Nov 26, 2025205.00205.89199.00200.80200.80-1.65%42,361
Nov 25, 2025213.99213.99202.00204.16204.16-3.92%118,000
Nov 24, 2025212.00214.85211.00212.48212.480.59%53,759
Nov 21, 2025219.90221.00210.00211.24211.24-3.83%229,044
Nov 20, 2025220.50223.00218.00219.65219.65-0.50%58,973
Nov 19, 2025226.01227.00219.47220.76220.76-2.16%296,066
Nov 18, 2025220.50227.90218.00225.63225.631.87%1,916,347
Nov 17, 2025219.00226.00219.00221.49221.491.01%946,487
Nov 14, 2025209.00220.40209.00219.27219.274.88%991,439
Nov 13, 2025194.00212.31191.62209.07209.078.32%780,721
Nov 12, 2025196.00196.00192.02193.01193.01-1.33%24,523
Nov 11, 2025203.46203.46193.61195.62195.62-2.88%20,844
Nov 10, 2025198.00203.00196.16201.43201.431.41%14,120
Nov 7, 2025197.08199.34195.11198.62198.620.34%12,970
Nov 6, 2025199.90206.48196.65197.95197.95-0.19%34,062
Nov 5, 2025194.07209.00194.07198.32198.320.83%70,020
Nov 4, 2025198.62199.90194.11196.69196.69-1.61%69,064
Nov 3, 2025204.00204.48191.15199.91199.91-1.79%86,645
Oct 31, 2025204.90206.99202.07203.55203.550.59%7,815
Oct 30, 2025203.10208.00202.00202.35202.350.13%33,530
Oct 29, 2025201.00208.89201.00202.09202.09-1.61%45,908
Oct 28, 2025208.00214.00203.12205.39205.39-1.25%130,925
Oct 27, 2025203.55210.00200.00208.00208.000.22%59,075
Oct 24, 2025209.01211.99205.20207.54207.54-1.15%6,589
Oct 23, 2025212.00212.00208.10209.95209.95-0.43%13,229
Oct 22, 2025213.27213.27209.90210.85210.85-0.15%9,341
Oct 21, 2025210.04217.50210.00211.17211.170.92%97,787
Oct 20, 2025212.00212.00208.00209.24209.24-0.82%13,868
Oct 17, 2025213.99213.99209.00210.98210.980.18%77,176
Oct 16, 2025214.50214.51210.00210.61210.61-1.82%39,295