Skip to main content
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
212.59
-2.89 (-1.34%)
At close: Dec 5, 2025

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 2025211.00216.00210.00214.52214.522.39%80,725
Oct 14, 2025217.75220.00208.71209.52209.52-1.39%222,181
Oct 13, 2025205.00214.40205.00212.47212.472.99%152,154
Oct 10, 2025207.04212.00204.07206.31206.31-0.61%34,169
Oct 9, 2025209.97211.40207.00207.57207.57-0.79%35,721
Oct 8, 2025211.56215.00206.00209.23209.23-1.76%95,667
Oct 7, 2025214.70216.00210.00212.97212.97-0.47%47,108
Oct 6, 2025216.00216.00210.06213.97213.97-1.21%50,492
Oct 3, 2025217.50217.50214.11216.58216.580.72%32,403
Oct 2, 2025216.01218.50214.06215.04215.04-0.07%69,394
Oct 1, 2025217.00218.89211.00215.19215.190.12%273,153
Sep 30, 2025219.97219.97212.70214.94214.94-1.16%62,979
Sep 29, 2025218.02222.00217.00217.47217.47-1.04%73,899
Sep 26, 2025218.10225.00217.50219.76219.760.80%228,696
Sep 25, 2025217.86221.00216.50218.02218.020.34%114,699
Sep 24, 2025216.10224.88215.51217.28217.280.56%87,073
Sep 23, 2025218.00218.98215.00216.07216.07-0.87%72,159
Sep 22, 2025220.00222.00217.00217.97217.97-1.42%113,826
Sep 19, 2025225.00226.50221.00221.11221.11-0.87%172,630
Sep 18, 2025221.00227.00220.06223.05223.050.90%188,161
Sep 17, 2025222.95224.00220.00221.07221.07-0.34%53,907
Sep 16, 2025222.00223.00220.00221.82221.820.07%72,942
Sep 15, 2025224.99225.00219.00221.66221.66-0.68%46,438
Sep 12, 2025228.00228.00222.00223.17223.17-1.73%78,850
Sep 11, 2025229.90229.90226.00227.09227.09-0.03%100,585
Sep 10, 2025225.10233.99225.10227.15227.15-0.30%360,604
Sep 9, 2025233.00234.44225.11227.83227.83-1.56%214,323
Sep 8, 2025222.00235.00220.00231.43231.434.92%398,691
Sep 5, 2025219.21222.99216.00220.58220.580.36%271,894
Sep 4, 2025223.89223.89219.29219.78219.78-0.78%27,296
Sep 3, 2025220.28223.99219.00221.51221.510.56%57,647
Sep 2, 2025218.01224.50216.50220.28220.280.61%112,308
Sep 1, 2025223.09224.00218.10218.94218.94-1.88%101,507
Aug 29, 2025225.00225.99222.25223.13223.13-0.42%40,639
Aug 28, 2025225.00229.44223.00224.06224.060.20%127,748
Aug 27, 2025225.00225.00219.00223.61223.610.09%184,698
Aug 26, 2025223.20227.76222.00223.42223.420.03%57,516
Aug 25, 2025234.00234.00222.10223.35223.35-3.01%129,277
Aug 22, 2025229.50234.00220.00230.28230.28-0.24%123,634
Aug 21, 2025232.54234.00225.00230.83230.83-0.74%137,944
Aug 20, 2025235.01238.00232.00232.54232.54-2.41%183,045
Aug 19, 2025241.04250.00232.00238.29238.29-0.51%638,694
Aug 18, 2025231.00241.01227.06239.52239.523.56%171,196
Aug 15, 2025238.99241.25229.20231.29231.29-2.62%182,414
Aug 13, 2025248.00250.00236.10237.51237.51-4.00%333,823
Aug 12, 2025254.90257.00245.05247.40247.40-0.33%593,854
Aug 11, 2025238.10249.90238.10248.23248.234.22%1,292,066
Aug 8, 2025237.00243.00233.00238.19238.192.47%1,197,449
Aug 7, 2025218.00239.00218.00232.44232.446.65%477,761
Aug 6, 2025219.00220.98215.50217.94217.94-0.16%49,180
Aug 5, 2025217.06222.00217.06218.30218.30-0.95%34,487
Aug 4, 2025220.41225.50218.00220.40220.40-1.81%87,298
Aug 1, 2025229.00229.00220.11224.46224.46-0.66%37,424
Jul 31, 2025232.00233.99225.00225.95225.95-0.23%67,064
Jul 30, 2025227.49230.50218.00226.48226.481.03%223,025
Jul 29, 2025237.40237.40223.00224.17224.17-3.06%228,621
Jul 28, 2025223.01239.90223.00231.24231.242.31%226,355
Jul 25, 2025233.99238.50225.00226.03226.03-3.40%213,305
Jul 24, 2025238.45245.00232.00233.99233.992.42%865,248
Jul 23, 2025208.01228.47207.50228.47228.4710.00%576,577
Jul 22, 2025208.97210.00206.00207.70207.701.17%66,824
Jul 21, 2025207.00211.95205.00205.30205.30-1.17%145,336
Jul 18, 2025209.05211.97207.10207.73207.73-2.58%87,849