Premier Sugar Mills and Distillery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 607.70 | 607.70 | 542.00 | 558.89 | 558.89 | 2,376 |
| 2026-07-22 | 530.00 | 552.50 | 503.00 | 552.50 | 552.50 | 3,156 |
| 2026-07-21 | 549.00 | 549.00 | 490.02 | 502.27 | 502.27 | 581 |
| 2026-07-20 | 524.00 | 529.82 | 512.00 | 529.82 | 529.82 | 12 |
| 2026-07-17 | 542.00 | 542.00 | 505.01 | 529.82 | 529.82 | 1,056 |
| 2026-07-16 | 550.00 | 577.98 | 541.00 | 547.68 | 547.68 | 2,078 |
| 2026-07-15 | 578.00 | 578.00 | 540.08 | 550.00 | 550.00 | 563 |
| 2026-07-14 | 580.00 | 580.00 | 550.00 | 550.10 | 550.10 | 2,822 |
| 2026-07-13 | 580.00 | 620.00 | 541.01 | 580.53 | 580.53 | 3,297 |
| 2026-07-10 | 638.00 | 638.00 | 574.85 | 589.43 | 589.43 | 24,245 |
| 2026-07-09 | 709.69 | 709.69 | 638.72 | 638.72 | 638.72 | 10,955 |
| 2026-07-08 | 753.91 | 785.00 | 709.69 | 709.69 | 709.69 | 6,685 |
| 2026-07-07 | 824.99 | 835.00 | 750.36 | 788.54 | 788.54 | 9,771 |
| 2026-07-06 | 716.00 | 791.92 | 715.10 | 791.92 | 791.92 | 15,746 |
| 2026-07-03 | 716.00 | 769.92 | 714.99 | 719.93 | 719.93 | 1,110 |
| 2026-07-02 | 701.16 | 769.00 | 678.66 | 715.07 | 715.07 | 6,917 |
| 2026-07-01 | 798.00 | 824.99 | 725.20 | 754.07 | 754.07 | 2,604 |
| 2026-06-30 | 799.79 | 829.00 | 716.00 | 761.45 | 761.45 | 14,994 |
| 2026-06-29 | 726.00 | 762.29 | 713.00 | 762.29 | 762.29 | 23,000 |
| 2026-06-24 | 625.00 | 692.99 | 619.98 | 692.99 | 692.99 | 11,990 |
| 2026-06-23 | 606.84 | 650.00 | 606.84 | 629.99 | 629.99 | 1,867 |
| 2026-06-22 | 560.97 | 617.07 | 547.00 | 606.83 | 606.83 | 9,516 |
| 2026-06-19 | 539.99 | 568.30 | 500.00 | 560.97 | 560.97 | 4,326 |
| 2026-06-18 | 440.00 | 520.00 | 440.00 | 516.64 | 516.64 | 5,889 |
| 2026-06-17 | 431.00 | 489.00 | 430.11 | 481.56 | 481.56 | 5,695 |
| 2026-06-16 | 425.11 | 470.00 | 425.10 | 450.00 | 450.00 | 1,296 |
| 2026-06-15 | 438.59 | 438.59 | 438.59 | 438.59 | 438.59 | 100 |
| 2026-06-12 | 425.00 | 450.00 | 425.00 | 438.59 | 438.59 | 811 |
| 2026-06-11 | 440.00 | 443.79 | 425.00 | 443.79 | 443.79 | 18 |
| 2026-06-10 | 420.11 | 443.79 | 420.11 | 443.79 | 443.79 | 31 |
| 2026-06-09 | 420.10 | 443.79 | 420.10 | 443.79 | 443.79 | 38 |
| 2026-06-08 | 449.00 | 449.00 | 443.79 | 443.79 | 443.79 | 1 |
| 2026-06-04 | 470.00 | 470.00 | 420.00 | 443.79 | 443.79 | 20 |
| 2026-06-03 | 417.01 | 443.79 | 417.00 | 443.79 | 443.79 | 8 |
| 2026-06-01 | 454.00 | 454.00 | 415.02 | 443.79 | 443.79 | 5,181 |
| 2026-05-29 | 443.99 | 450.00 | 425.01 | 438.30 | 438.30 | 2,155 |
| 2026-05-25 | 405.71 | 437.86 | 405.71 | 422.22 | 422.22 | 6,364 |
| 2026-05-22 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | 92 |
| 2026-05-21 | 400.00 | 443.63 | 400.00 | 438.60 | 438.60 | 3,965 |
| 2026-05-20 | 440.00 | 440.00 | 403.30 | 403.30 | 403.30 | 2 |
| 2026-05-19 | 420.00 | 448.00 | 400.00 | 403.30 | 403.30 | 7,278 |
| 2026-05-18 | 465.00 | 465.00 | 422.50 | 430.01 | 430.01 | 851 |
| 2026-05-15 | 450.00 | 475.00 | 432.00 | 469.44 | 469.44 | 333 |
| 2026-05-14 | 478.00 | 478.00 | 443.00 | 451.35 | 451.35 | 569 |
| 2026-05-13 | 474.00 | 474.00 | 469.00 | 469.90 | 469.90 | 22 |
| 2026-05-12 | 485.00 | 500.00 | 456.02 | 469.90 | 469.90 | 2,435 |
| 2026-05-11 | 462.00 | 520.00 | 462.00 | 494.50 | 494.50 | 1,247 |
| 2026-05-08 | 519.00 | 520.14 | 481.11 | 499.13 | 499.13 | 376 |
| 2026-05-07 | 530.00 | 530.00 | 478.00 | 522.22 | 522.22 | 102 |
| 2026-05-06 | 510.00 | 544.00 | 506.60 | 511.45 | 511.45 | 1,217 |
| 2026-05-05 | 475.00 | 557.15 | 462.25 | 545.96 | 545.96 | 4,866 |
| 2026-05-04 | 575.00 | 575.00 | 490.00 | 506.50 | 506.50 | 2,029 |
| 2026-04-30 | 480.01 | 555.00 | 458.01 | 540.42 | 540.42 | 1,478 |
| 2026-04-29 | 482.01 | 581.99 | 482.01 | 507.89 | 507.89 | 3,320 |
| 2026-04-28 | 546.00 | 550.00 | 515.01 | 529.95 | 529.95 | 668 |
| 2026-04-27 | 532.36 | 532.36 | 483.99 | 532.36 | 532.36 | 7,105 |
| 2026-04-24 | 460.00 | 483.96 | 415.00 | 483.96 | 483.96 | 5,967 |
| 2026-04-23 | 399.90 | 440.00 | 395.00 | 439.96 | 439.96 | 17,332 |
| 2026-04-22 | 395.35 | 400.00 | 395.35 | 400.00 | 400.00 | 3 |
| 2026-04-21 | 385.95 | 400.00 | 385.00 | 400.00 | 400.00 | 751 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.