Skip to main content
Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.87
+0.75 (5.31%)
At close: Mar 5, 2026

PSX:PIBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.1215.0014.1214.8714.875.31%6,446,667
Mar 4, 202614.4714.5013.9114.1214.12-2.35%5,335,004
Mar 3, 202614.1014.7713.5214.4614.46-3.73%18,555,830
Mar 2, 202615.0215.4415.0215.0215.02-10.01%8,385,229
Feb 27, 202616.9517.1516.2516.6916.69-2.68%10,718,990
Feb 26, 202617.0317.3016.2517.1517.150.70%25,064,830
Feb 25, 202617.8817.8816.8217.0317.03-2.63%13,301,330
Feb 24, 202617.5018.0216.5617.4917.49-22,853,250
Feb 23, 202618.6818.9517.3517.4917.49-6.37%13,317,615
Feb 20, 202618.1018.9917.2118.6818.683.26%14,846,470
Feb 19, 202619.9919.9917.8918.0918.09-9.00%13,488,640
Feb 18, 202619.6520.0519.4019.8819.881.90%14,761,870
Feb 17, 202619.1419.7018.8119.5119.512.74%24,906,030
Feb 16, 202619.0119.5018.3518.9918.99-2.76%21,524,520
Feb 13, 202619.7020.4019.3519.5319.530.72%34,704,500
Feb 12, 202619.0119.7518.5519.3919.392.00%31,434,560
Feb 11, 202619.2319.3018.8519.0119.01-1.04%8,155,663
Feb 10, 202619.7519.7519.1519.2119.21-1.39%14,356,690
Feb 9, 202619.9020.2519.2519.4819.480.62%26,258,410
Feb 6, 202620.6820.7519.1519.3619.36-6.38%39,245,430
Feb 4, 202620.8720.9920.6020.6820.68-0.29%5,624,639
Feb 3, 202620.6721.1420.5720.7420.740.58%14,473,040
Feb 2, 202620.6520.9820.5120.6220.62-0.05%11,491,050
Jan 30, 202620.6921.4920.5020.6320.631.63%21,577,520
Jan 29, 202620.9921.0520.1020.3020.30-2.82%15,820,680
Jan 28, 202620.7021.6520.5120.8920.892.20%34,580,690
Jan 27, 202621.0021.1020.3520.4420.44-2.20%14,315,840
Jan 26, 202621.7321.7520.8020.9020.90-3.24%28,997,370
Jan 23, 202621.9022.2021.5021.6021.60-1.10%22,060,260
Jan 22, 202621.9022.4821.7021.8421.840.18%21,751,390
Jan 21, 202622.2022.4021.7021.8021.80-1.45%18,814,290
Jan 20, 202622.5922.5921.6422.1222.12-2.08%49,908,970
Jan 19, 202621.3322.9721.0622.5922.597.93%104,625,100
Jan 16, 202620.3021.4020.3020.9320.933.67%36,204,590
Jan 15, 202620.3520.8420.1020.1920.19-0.30%15,760,740
Jan 14, 202620.1521.0619.5620.2520.250.90%47,523,990
Jan 13, 202620.7420.7419.8020.0720.07-1.81%26,539,830
Jan 12, 202620.8521.2820.3220.4420.44-1.97%27,011,180
Jan 9, 202621.0121.2520.6520.8520.85-1.33%22,473,390
Jan 8, 202621.3221.6421.0021.1321.13-0.80%25,320,100
Jan 7, 202621.4421.7021.0321.3021.30-0.65%29,757,340
Jan 6, 202621.8422.4921.2621.4421.44-1.56%62,341,750
Jan 5, 202620.3822.0720.1821.7821.788.09%79,721,720
Jan 2, 202620.1020.6819.7220.1520.150.60%42,452,430
Jan 1, 202619.0020.7118.8020.0320.036.37%139,940,900
Dec 31, 202518.5619.0718.5518.8318.831.45%47,666,040
Dec 30, 202518.7018.7818.5018.5618.56-0.48%26,537,110
Dec 29, 202518.5518.8418.2718.6518.651.03%29,621,770
Dec 26, 202518.3718.7118.2518.4618.461.15%31,377,240
Dec 24, 202517.8918.3817.5018.2518.253.46%62,126,220
Dec 23, 202517.7218.0417.4917.6417.640.17%27,804,820
Dec 22, 202517.3017.8817.1117.6117.611.79%20,787,510
Dec 19, 202517.5317.6617.2417.3017.30-0.69%8,906,536
Dec 18, 202517.5817.8717.1917.4217.42-0.40%28,522,750
Dec 17, 202517.7518.1717.3917.4917.49-1.46%37,482,110
Dec 16, 202517.8018.4617.5317.7517.753.26%101,812,600
Dec 15, 202515.9817.1915.9017.1917.199.98%123,266,600
Dec 12, 202515.4715.9215.3715.6315.631.03%18,673,270
Dec 11, 202515.5115.8515.4115.4715.470.72%25,471,840
Dec 10, 202515.3215.5015.2415.3615.360.13%7,013,129
Dec 9, 202515.4015.5715.3015.3415.340.13%7,139,155
Dec 8, 202515.3015.4015.2015.3215.320.59%3,574,722
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