Skip to main content
KSB Pumps Company Limited (PSX:KSBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
192.92
+0.15 (0.08%)
At close: Apr 27, 2026

KSB Pumps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026195.85195.85189.50192.05192.05-0.45%29,612
Apr 27, 2026190.88195.00190.88192.92192.920.08%9,372
Apr 24, 2026190.00196.00190.00192.77192.771.46%34,024
Apr 23, 2026190.42194.70188.60190.00190.00-1.22%51,779
Apr 22, 2026196.00198.00190.00192.34192.34-1.68%56,178
Apr 21, 2026195.68198.80193.90195.62195.620.31%37,907
Apr 20, 2026196.54200.00192.92195.02195.02-0.58%66,066
Apr 17, 2026197.30199.27195.12196.15196.15-0.55%54,369
Apr 16, 2026199.90199.90193.97197.23197.230.25%10,595
Apr 15, 2026195.00201.49195.00196.74196.740.69%99,232
Apr 14, 2026199.66204.00194.00195.40195.400.61%56,933
Apr 13, 2026192.05198.99192.05194.21193.21-3.18%23,961
Apr 10, 2026200.00202.85199.15200.59199.560.53%66,622
Apr 9, 2026205.00205.00199.00199.53198.50-3.11%108,466
Apr 8, 2026199.00209.00197.32205.93204.878.07%278,459
Apr 7, 2026190.70195.00190.00190.55189.57-0.63%15,767
Apr 6, 2026193.00198.00190.60191.75190.76-1.06%49,535
Apr 3, 2026197.00205.00190.25193.80192.80-4.07%142,747
Apr 2, 2026184.49204.16177.00202.02200.988.85%499,503
Apr 1, 2026177.50191.00173.10185.60184.644.62%2,074,084
Mar 31, 2026175.95181.90175.95177.41176.502.29%57,629
Mar 30, 2026184.75184.75170.10173.43172.54-6.13%141,355
Mar 27, 2026198.99201.00181.61184.75183.80-8.35%834,847
Mar 26, 2026209.00210.99201.00201.59200.55-3.78%79,986
Mar 25, 2026225.00228.89207.00209.51208.43-5.70%485,934
Mar 24, 2026208.50222.17202.11222.17221.0310.00%661,548
Mar 19, 2026190.00203.90185.02201.97200.936.28%114,130
Mar 18, 2026190.00192.90187.05190.03189.05-0.01%6,339
Mar 17, 2026183.00192.99183.00190.04189.060.16%24,495
Mar 16, 2026190.00190.84187.00189.73188.75-0.56%55,026
Mar 13, 2026190.00193.80190.00190.80189.820.37%9,690
Mar 12, 2026196.98196.98185.30190.10189.12-2.28%32,194
Mar 11, 2026192.00198.00190.00194.54193.541.05%60,686
Mar 10, 2026195.00196.00185.10192.52191.531.18%71,604
Mar 9, 2026175.10195.89174.00190.27189.29-1.28%347,860
Mar 6, 2026188.80198.20187.00192.74191.752.41%114,384
Mar 5, 2026172.00188.20172.00188.20187.2310.00%276,424
Mar 4, 2026155.20175.00155.20171.09170.214.02%94,583
Mar 3, 2026159.05165.00159.01164.48163.633.41%28,419
Mar 2, 2026165.00168.50156.55159.05158.23-8.30%86,945
Feb 27, 2026175.50179.80165.25173.45172.56-0.89%64,388
Feb 26, 2026170.05177.00170.05175.00174.102.14%16,564
Feb 25, 2026165.54174.86165.54171.33170.450.78%5,475
Feb 24, 2026172.00172.00165.01170.00169.12-0.93%18,197
Feb 23, 2026178.01179.90169.56171.59170.71-4.03%77,311
Feb 20, 2026180.10182.00170.10178.79177.87-0.92%71,007
Feb 19, 2026182.27184.72180.00180.45179.52-0.92%42,272
Feb 18, 2026185.85185.90180.00182.13181.19-0.95%19,914
Feb 17, 2026188.00188.00180.58183.88182.93-1.12%23,789
Feb 16, 2026187.00190.00183.00185.97185.01-0.14%24,522
Feb 13, 2026186.99188.50184.51186.23185.27-0.39%22,395
Feb 12, 2026186.20189.90184.00186.96186.000.06%11,402
Feb 11, 2026184.44193.90184.44186.84185.881.30%26,717
Feb 10, 2026186.11187.00184.00184.44183.49-1.34%10,771
Feb 9, 2026187.59188.00186.00186.94185.98-0.35%5,344
Feb 6, 2026189.00189.89182.12187.59186.62-0.61%32,866
Feb 4, 2026193.00195.88188.00188.74187.77-2.01%73,316
Feb 3, 2026192.00195.00191.50192.61191.620.84%63,059
Feb 2, 2026187.85192.00187.85191.00190.021.68%20,481
Jan 30, 2026191.00191.99186.00187.84186.87-1.12%44,322
Jan 29, 2026190.27191.49181.01189.97188.99-0.16%60,904
Jan 28, 2026192.92193.00190.07190.27189.29-0.73%29,614
Jan 27, 2026195.00195.50190.50191.66190.67-0.79%45,497
Jan 26, 2026194.72196.00193.00193.18192.19-0.14%38,511
Jan 23, 2026195.20197.00192.03193.45192.45-1.07%113,122
Jan 22, 2026196.00198.00194.99195.54194.53-0.31%34,310
Jan 21, 2026198.21200.00196.00196.14195.13-1.04%24,631
Jan 20, 2026199.90202.00198.00198.21197.19-0.80%40,971
Jan 19, 2026197.90201.08196.50199.80198.771.47%68,432
Jan 16, 2026195.00201.00195.00196.91195.901.55%65,092
Jan 15, 2026195.31198.00192.51193.90192.90-0.72%81,597
Jan 14, 2026197.62199.95194.50195.31194.30-1.17%82,512
Jan 13, 2026200.00201.00196.51197.62196.60-0.77%49,218
Jan 12, 2026201.00202.00198.00199.15198.12-1.27%37,122
Jan 9, 2026204.90205.99201.00201.72200.68-1.26%40,910
Jan 8, 2026202.50208.00200.99204.30203.250.97%120,547
Jan 7, 2026199.90204.40196.01202.34201.302.59%147,675
Jan 6, 2026199.35199.35197.00197.24196.22-1.06%25,307
Jan 5, 2026200.00200.45199.00199.35198.320.01%53,092
Jan 2, 2026201.00202.00199.00199.33198.300.14%39,928
Jan 1, 2026196.30202.00196.11199.05198.031.39%59,438
Dec 31, 2025196.00196.49194.51196.33195.320.36%17,336
Dec 30, 2025194.05195.97194.00195.62194.610.53%11,244
Dec 29, 2025195.00196.50194.00194.59193.59-0.13%26,190
Dec 26, 2025194.10199.00194.00194.84193.840.38%18,762
Dec 24, 2025195.11195.60194.07194.10193.10-0.50%28,959
Dec 23, 2025197.00197.00195.00195.08194.08-0.50%61,114
Dec 22, 2025199.80199.80196.00196.07195.06-0.88%45,403
Dec 19, 2025197.01199.90197.01197.81196.790.04%16,928
Dec 18, 2025198.06202.50196.00197.74196.72-0.16%75,792
Dec 17, 2025199.99200.00197.50198.06197.04-0.78%48,666
Dec 16, 2025201.00202.00198.90199.62198.59-0.34%86,489
Dec 15, 2025202.00205.00200.00200.31199.28-0.22%78,832
Dec 12, 2025204.90204.99200.00200.76199.73-1.11%96,250
Dec 11, 2025204.00207.80202.62203.02201.97-0.63%47,976
Dec 10, 2025205.94207.27204.00204.31203.260.01%69,312
Dec 9, 2025209.79209.79203.51204.28203.23-1.65%100,281
Dec 8, 2025211.99211.99207.00207.70206.63-2.30%99,953
Dec 5, 2025217.00220.80211.20212.59211.50-1.34%524,331
Dec 4, 2025211.38216.00210.60215.48214.372.78%290,285