Skip to main content
Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.80
-0.34 (-2.11%)
At close: Apr 28, 2026

PSX:PIBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9916.1115.7115.8015.80-2.11%5,775,543
Apr 27, 202616.3116.3616.0316.1416.14-0.31%5,497,723
Apr 24, 202616.0016.4415.5216.1916.190.94%12,509,660
Apr 23, 202616.5016.5015.8316.0416.04-2.20%11,101,180
Apr 22, 202616.7416.8316.2916.4016.40-2.03%14,804,710
Apr 21, 202617.1417.3716.4016.7416.74-1.30%38,042,620
Apr 20, 202617.2517.4816.2516.9616.96-3.20%22,800,540
Apr 17, 202617.3017.7717.0817.5217.522.58%30,774,420
Apr 16, 202617.0117.4916.8217.0817.081.30%29,476,590
Apr 15, 202617.7017.7016.7716.8616.862.24%33,499,940
Apr 14, 202615.7016.6215.7016.4916.497.43%24,026,830
Apr 13, 202616.0516.3515.2715.3515.35-8.14%19,069,460
Apr 10, 202615.6716.8515.5916.7116.717.81%39,618,720
Apr 9, 202615.8416.1515.0315.5015.50-2.64%12,867,840
Apr 8, 202615.9215.9215.5015.9215.9210.02%22,709,640
Apr 7, 202614.3914.6014.2614.4714.47-0.14%9,719,914
Apr 6, 202614.3414.7414.2514.4914.491.05%10,514,410
Apr 3, 202614.1014.9514.1014.3414.34-0.42%8,189,701
Apr 2, 202614.2514.5014.0014.4014.40-3.87%4,572,051
Apr 1, 202614.6915.3514.6014.9814.985.05%18,592,820
Mar 31, 202614.1014.5914.1014.2614.261.78%6,117,571
Mar 30, 202614.3914.5013.7014.0114.01-2.91%8,688,182
Mar 27, 202614.3114.7513.9914.4314.43-0.89%8,598,345
Mar 26, 202615.4515.4714.4514.5614.56-5.76%13,523,940
Mar 25, 202614.4015.5014.2515.4515.459.65%22,164,620
Mar 24, 202614.4814.4813.9014.0914.092.55%9,337,713
Mar 19, 202613.7113.9013.4113.7413.74-1.79%2,881,139
Mar 18, 202613.5014.2013.5013.9913.994.01%4,211,778
Mar 17, 202613.3913.5613.1113.4513.452.67%3,488,304
Mar 16, 202613.9913.9912.9113.1013.10-5.69%4,925,108
Mar 13, 202614.0514.2413.7713.8913.89-1.42%3,826,073
Mar 12, 202614.1014.3013.6914.0914.09-0.07%7,518,634
Mar 11, 202614.1814.6713.8014.1014.100.57%10,812,136
Mar 10, 202614.4914.4913.8014.0214.026.45%8,336,293
Mar 9, 202613.6614.3913.1713.1713.17-9.98%3,095,315
Mar 6, 202614.8715.0214.5414.6314.63-1.61%4,239,350
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