Skip to main content
Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.23
-0.20 (-1.30%)
At close: Dec 5, 2025

PSX:PIBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5215.6415.1715.2315.23-1.30%7,980,852
Dec 4, 202515.2015.6015.1615.4315.431.25%7,111,125
Dec 3, 202515.5015.5915.2015.2415.24-1.23%5,996,433
Dec 2, 202515.4415.9715.3415.4315.43-0.77%33,116,110
Dec 1, 202515.2015.6815.0715.5515.552.71%11,470,110
Nov 28, 202515.1515.3814.7115.1415.140.26%11,169,820
Nov 27, 202515.0015.1714.9015.1015.100.60%4,228,254
Nov 26, 202515.2615.2614.9015.0115.01-1.05%10,798,550
Nov 25, 202515.1415.4015.1315.1715.17-0.46%10,172,530
Nov 24, 202515.4515.5215.1415.2415.24-0.97%6,815,489
Nov 21, 202515.5015.8015.2215.3915.39-0.90%26,993,310
Nov 20, 202515.8015.8615.4515.5315.53-0.77%12,959,310
Nov 19, 202516.3216.5015.5515.6515.650.97%55,121,120
Nov 18, 202515.1915.9915.1515.5015.502.24%44,918,830
Nov 17, 202514.9115.6614.8115.1615.162.43%35,876,980
Nov 14, 202514.7015.1614.5314.8014.801.37%9,472,255
Nov 13, 202514.4414.7814.3014.6014.602.60%8,312,690
Nov 12, 202514.3614.7214.2014.2314.23-1.73%8,694,758
Nov 11, 202514.9014.9214.4014.4814.48-3.14%10,724,770
Nov 10, 202515.1015.2014.9014.9514.950.13%6,024,791
Nov 7, 202515.2315.5014.8914.9314.93-2.03%21,795,840
Nov 6, 202514.6915.4013.8515.2415.245.18%74,445,800
Nov 5, 202515.0115.1114.3014.4914.49-2.95%20,139,710
Nov 4, 202515.0215.2614.8014.9314.93-1.32%7,605,389
Nov 3, 202515.2515.4515.0515.1315.13-0.26%7,941,064
Oct 31, 202515.1915.4514.9915.1715.172.09%12,757,860
Oct 30, 202514.9515.2414.8114.8614.86-0.40%6,584,570
Oct 29, 202515.2015.5014.7814.9214.92-1.19%19,923,990
Oct 28, 202515.4515.6215.0215.1015.10-1.05%13,418,360
Oct 27, 202515.6715.7515.1515.2615.26-2.24%13,263,480
Oct 24, 202515.8716.2015.5115.6115.61-1.20%19,283,730
Oct 23, 202516.4416.5515.6515.8015.80-1.68%39,897,320
Oct 22, 202516.2016.7715.8016.0716.07-0.43%77,683,480
Oct 21, 202516.7516.9916.0216.1416.14-1.88%40,765,350
Oct 20, 202515.2516.6115.1116.4516.458.94%82,004,550
Oct 17, 202515.2815.4015.0215.1015.10-0.26%7,233,731
Oct 16, 202515.1015.9114.8815.1415.141.14%49,147,430
Oct 15, 202515.0015.3514.7114.9714.970.67%24,748,550
Oct 14, 202514.2914.9914.2514.8714.877.29%24,147,750
Oct 13, 202514.3014.8513.5713.8613.86-5.26%25,195,290
Oct 10, 202514.7615.1414.1514.6314.63-2.40%16,027,498
Oct 9, 202515.4815.6714.7514.9914.99-2.47%19,260,350
Oct 8, 202515.2115.9015.0215.3715.370.59%25,985,190
Oct 7, 202516.0016.0015.1515.2815.28-2.61%17,507,770
Oct 6, 202515.3216.2414.9615.6915.691.69%51,222,290
Oct 3, 202516.1116.4915.3515.4315.43-1.59%62,984,010
Oct 2, 202514.4715.6814.4715.6815.6810.04%114,957,000
Oct 1, 202513.8114.4513.3914.2514.253.49%37,481,710
Sep 30, 202513.9714.0513.7013.7713.77-0.07%11,825,130
Sep 29, 202514.0614.1913.7013.7813.78-1.78%18,128,760
Sep 26, 202514.2914.4414.0014.0314.03-1.27%10,964,420
Sep 25, 202514.4814.5514.0114.2114.21-1.32%10,638,340
Sep 24, 202514.0014.8013.9214.4014.402.56%68,301,770
Sep 23, 202513.9414.3113.9214.0414.040.86%19,487,270
Sep 22, 202513.9514.3513.5713.9213.920.51%29,644,110
Sep 19, 202513.6814.6213.6813.8513.854.21%135,279,000
Sep 18, 202513.2613.4712.9813.2913.290.91%43,297,420
Sep 17, 202513.4913.5513.0713.1713.17-1.79%13,458,120
Sep 16, 202512.5113.4912.5113.4113.418.06%77,877,250
Sep 15, 202512.5012.8411.9712.4112.41-0.40%53,409,110
Sep 12, 202512.9013.0012.4012.4612.46-3.26%22,002,873
Sep 11, 202513.0013.5912.8412.8812.88-0.92%40,192,570
Sep 10, 202513.0913.3412.9013.0013.00-0.69%16,507,620
Sep 9, 202513.4913.5612.9713.0913.09-2.31%14,450,600
Sep 8, 202513.4713.6213.2113.4013.401.13%14,235,720
Sep 5, 202513.2413.6013.1613.2513.25-1.41%14,467,310
Sep 4, 202512.9813.7512.7513.4413.444.11%38,556,660
Sep 3, 202512.7513.2512.5012.9112.911.73%16,338,330
Sep 2, 202512.9613.0812.6312.6912.69-2.08%9,593,474
Sep 1, 202513.2013.5112.8312.9612.961.33%26,550,890
Aug 29, 202512.6013.3812.4012.7912.795.18%122,239,000
Aug 28, 202511.0112.1611.0012.1612.1610.05%37,481,110
Aug 27, 202511.2011.3711.0111.0511.05-1.25%7,364,269
Aug 26, 202511.4511.4511.0911.1911.19-0.09%6,790,513
Aug 25, 202511.6011.7511.1211.2011.20-2.86%26,238,890
Aug 22, 202511.0011.9010.9511.5311.536.27%63,813,690
Aug 21, 202510.6011.1510.5010.8510.853.24%56,481,580
Aug 20, 202510.2510.6710.2010.5110.512.54%8,626,694
Aug 19, 202510.2310.4010.1810.2510.250.20%3,696,391
Aug 18, 202510.1810.3110.1810.2310.23-3,011,468
Aug 15, 202510.3010.6310.1810.2310.23-2.01%8,089,343
Aug 13, 202510.4910.7310.3710.4410.440.48%12,972,390
Aug 12, 202510.4010.7910.3210.3910.39-0.48%25,819,570
Aug 11, 202510.0210.5010.0210.4410.442.76%9,306,410
Aug 8, 202510.1010.4510.0410.1610.161.30%4,351,694
Aug 7, 202510.2010.3010.0010.0310.03-1.76%6,545,521
Aug 6, 202510.4010.4710.1810.2110.21-1.07%8,352,536
Aug 5, 202510.5010.5910.2110.3210.32-1.15%15,747,370
Aug 4, 202510.1210.9010.0510.4410.443.88%50,585,830
Aug 1, 20259.7610.339.7010.0510.052.55%25,356,850
Jul 31, 20259.469.929.429.809.803.59%12,477,960
Jul 30, 20259.409.569.339.469.460.42%4,428,627
Jul 29, 20259.709.799.359.429.42-3.09%5,894,743
Jul 28, 20259.809.959.659.729.72-0.92%6,736,702
Jul 25, 202510.1810.189.779.819.81-2.19%9,412,953
Jul 24, 20259.9410.199.8710.0310.030.91%8,380,196
Jul 23, 202510.1710.299.919.949.94-2.26%11,018,130
Jul 22, 202510.0010.299.9910.1710.171.09%15,938,990
Jul 21, 202510.2410.679.9710.0610.06-0.79%51,735,260
Jul 18, 202510.1510.519.6310.1410.140.50%53,113,670