Pakistan International Bulk Terminal Limited (PSX:PIBTL)
Pakistan
· Delayed Price · Currency is PKR 15.23
-0.20 (-1.30%)
At close: Dec 5, 2025
PSX:PIBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.52 | 15.64 | 15.17 | 15.23 | 15.23 | -1.30% | 7,980,852 |
| Dec 4, 2025 | 15.20 | 15.60 | 15.16 | 15.43 | 15.43 | 1.25% | 7,111,125 |
| Dec 3, 2025 | 15.50 | 15.59 | 15.20 | 15.24 | 15.24 | -1.23% | 5,996,433 |
| Dec 2, 2025 | 15.44 | 15.97 | 15.34 | 15.43 | 15.43 | -0.77% | 33,116,110 |
| Dec 1, 2025 | 15.20 | 15.68 | 15.07 | 15.55 | 15.55 | 2.71% | 11,470,110 |
| Nov 28, 2025 | 15.15 | 15.38 | 14.71 | 15.14 | 15.14 | 0.26% | 11,169,820 |
| Nov 27, 2025 | 15.00 | 15.17 | 14.90 | 15.10 | 15.10 | 0.60% | 4,228,254 |
| Nov 26, 2025 | 15.26 | 15.26 | 14.90 | 15.01 | 15.01 | -1.05% | 10,798,550 |
| Nov 25, 2025 | 15.14 | 15.40 | 15.13 | 15.17 | 15.17 | -0.46% | 10,172,530 |
| Nov 24, 2025 | 15.45 | 15.52 | 15.14 | 15.24 | 15.24 | -0.97% | 6,815,489 |
| Nov 21, 2025 | 15.50 | 15.80 | 15.22 | 15.39 | 15.39 | -0.90% | 26,993,310 |
| Nov 20, 2025 | 15.80 | 15.86 | 15.45 | 15.53 | 15.53 | -0.77% | 12,959,310 |
| Nov 19, 2025 | 16.32 | 16.50 | 15.55 | 15.65 | 15.65 | 0.97% | 55,121,120 |
| Nov 18, 2025 | 15.19 | 15.99 | 15.15 | 15.50 | 15.50 | 2.24% | 44,918,830 |
| Nov 17, 2025 | 14.91 | 15.66 | 14.81 | 15.16 | 15.16 | 2.43% | 35,876,980 |
| Nov 14, 2025 | 14.70 | 15.16 | 14.53 | 14.80 | 14.80 | 1.37% | 9,472,255 |
| Nov 13, 2025 | 14.44 | 14.78 | 14.30 | 14.60 | 14.60 | 2.60% | 8,312,690 |
| Nov 12, 2025 | 14.36 | 14.72 | 14.20 | 14.23 | 14.23 | -1.73% | 8,694,758 |
| Nov 11, 2025 | 14.90 | 14.92 | 14.40 | 14.48 | 14.48 | -3.14% | 10,724,770 |
| Nov 10, 2025 | 15.10 | 15.20 | 14.90 | 14.95 | 14.95 | 0.13% | 6,024,791 |
| Nov 7, 2025 | 15.23 | 15.50 | 14.89 | 14.93 | 14.93 | -2.03% | 21,795,840 |
| Nov 6, 2025 | 14.69 | 15.40 | 13.85 | 15.24 | 15.24 | 5.18% | 74,445,800 |
| Nov 5, 2025 | 15.01 | 15.11 | 14.30 | 14.49 | 14.49 | -2.95% | 20,139,710 |
| Nov 4, 2025 | 15.02 | 15.26 | 14.80 | 14.93 | 14.93 | -1.32% | 7,605,389 |
| Nov 3, 2025 | 15.25 | 15.45 | 15.05 | 15.13 | 15.13 | -0.26% | 7,941,064 |
| Oct 31, 2025 | 15.19 | 15.45 | 14.99 | 15.17 | 15.17 | 2.09% | 12,757,860 |
| Oct 30, 2025 | 14.95 | 15.24 | 14.81 | 14.86 | 14.86 | -0.40% | 6,584,570 |
| Oct 29, 2025 | 15.20 | 15.50 | 14.78 | 14.92 | 14.92 | -1.19% | 19,923,990 |
| Oct 28, 2025 | 15.45 | 15.62 | 15.02 | 15.10 | 15.10 | -1.05% | 13,418,360 |
| Oct 27, 2025 | 15.67 | 15.75 | 15.15 | 15.26 | 15.26 | -2.24% | 13,263,480 |
| Oct 24, 2025 | 15.87 | 16.20 | 15.51 | 15.61 | 15.61 | -1.20% | 19,283,730 |
| Oct 23, 2025 | 16.44 | 16.55 | 15.65 | 15.80 | 15.80 | -1.68% | 39,897,320 |
| Oct 22, 2025 | 16.20 | 16.77 | 15.80 | 16.07 | 16.07 | -0.43% | 77,683,480 |
| Oct 21, 2025 | 16.75 | 16.99 | 16.02 | 16.14 | 16.14 | -1.88% | 40,765,350 |
| Oct 20, 2025 | 15.25 | 16.61 | 15.11 | 16.45 | 16.45 | 8.94% | 82,004,550 |
| Oct 17, 2025 | 15.28 | 15.40 | 15.02 | 15.10 | 15.10 | -0.26% | 7,233,731 |
| Oct 16, 2025 | 15.10 | 15.91 | 14.88 | 15.14 | 15.14 | 1.14% | 49,147,430 |
| Oct 15, 2025 | 15.00 | 15.35 | 14.71 | 14.97 | 14.97 | 0.67% | 24,748,550 |
| Oct 14, 2025 | 14.29 | 14.99 | 14.25 | 14.87 | 14.87 | 7.29% | 24,147,750 |
| Oct 13, 2025 | 14.30 | 14.85 | 13.57 | 13.86 | 13.86 | -5.26% | 25,195,290 |
| Oct 10, 2025 | 14.76 | 15.14 | 14.15 | 14.63 | 14.63 | -2.40% | 16,027,498 |
| Oct 9, 2025 | 15.48 | 15.67 | 14.75 | 14.99 | 14.99 | -2.47% | 19,260,350 |
| Oct 8, 2025 | 15.21 | 15.90 | 15.02 | 15.37 | 15.37 | 0.59% | 25,985,190 |
| Oct 7, 2025 | 16.00 | 16.00 | 15.15 | 15.28 | 15.28 | -2.61% | 17,507,770 |
| Oct 6, 2025 | 15.32 | 16.24 | 14.96 | 15.69 | 15.69 | 1.69% | 51,222,290 |
| Oct 3, 2025 | 16.11 | 16.49 | 15.35 | 15.43 | 15.43 | -1.59% | 62,984,010 |
| Oct 2, 2025 | 14.47 | 15.68 | 14.47 | 15.68 | 15.68 | 10.04% | 114,957,000 |
| Oct 1, 2025 | 13.81 | 14.45 | 13.39 | 14.25 | 14.25 | 3.49% | 37,481,710 |
| Sep 30, 2025 | 13.97 | 14.05 | 13.70 | 13.77 | 13.77 | -0.07% | 11,825,130 |
| Sep 29, 2025 | 14.06 | 14.19 | 13.70 | 13.78 | 13.78 | -1.78% | 18,128,760 |