Premier Sugar Mills and Distillery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 385.95 | 400.00 | 385.00 | 400.00 | 400.00 | 751 |
| 2026-04-20 | 370.00 | 391.00 | 366.01 | 380.33 | 380.33 | 129 |
| 2026-04-17 | 399.90 | 436.00 | 356.82 | 391.90 | 391.90 | 1,674 |
| 2026-04-16 | 380.01 | 397.35 | 370.00 | 396.47 | 396.47 | 262 |
| 2026-04-15 | 390.06 | 390.06 | 377.10 | 377.10 | 377.10 | 804 |
| 2026-04-14 | 405.35 | 410.00 | 380.00 | 410.00 | 410.00 | 7 |
| 2026-04-13 | 386.01 | 410.00 | 385.50 | 410.00 | 410.00 | 5 |
| 2026-04-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 6 |
| 2026-04-09 | 414.99 | 415.00 | 400.00 | 410.00 | 410.00 | 302 |
| 2026-04-08 | 418.50 | 418.50 | 344.00 | 398.27 | 398.27 | 158 |
| 2026-04-07 | 386.65 | 410.95 | 372.00 | 382.04 | 382.04 | 216 |
| 2026-04-06 | 376.01 | 412.37 | 376.01 | 412.37 | 412.37 | 34 |
| 2026-04-02 | 408.95 | 412.37 | 408.95 | 412.37 | 412.37 | 2 |
| 2026-04-01 | 418.40 | 418.40 | 360.00 | 412.37 | 412.37 | 180 |
| 2026-03-31 | 382.01 | 399.99 | 380.00 | 380.36 | 380.36 | 222 |
| 2026-03-30 | 406.97 | 406.97 | 380.00 | 406.97 | 406.97 | 138 |
| 2026-03-27 | 424.99 | 448.71 | 399.99 | 406.97 | 406.97 | 247 |
| 2026-03-26 | 410.01 | 425.00 | 404.33 | 407.93 | 407.93 | 623 |
| 2026-03-25 | 425.00 | 438.80 | 402.00 | 404.33 | 404.33 | 752 |
| 2026-03-24 | 399.99 | 400.18 | 331.00 | 399.94 | 399.94 | 11,981 |
| 2026-03-19 | 350.00 | 364.10 | 326.00 | 363.80 | 363.80 | 20,301 |
| 2026-03-18 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 10,153 |
| 2026-03-17 | 300.01 | 310.00 | 300.00 | 300.91 | 300.91 | 116 |
| 2026-03-13 | 301.05 | 312.58 | 301.05 | 312.58 | 312.58 | 1 |
| 2026-03-12 | 320.00 | 320.00 | 305.00 | 312.58 | 312.58 | 122 |
| 2026-03-11 | 320.90 | 342.00 | 311.61 | 311.61 | 311.61 | 2 |
| 2026-03-10 | 311.00 | 327.94 | 311.00 | 311.61 | 311.61 | 1,454 |
| 2026-03-06 | 300.00 | 300.00 | 298.13 | 298.13 | 298.13 | 1 |
| 2026-03-02 | 301.02 | 301.02 | 298.13 | 298.13 | 298.13 | 2,054 |
| 2026-02-26 | 311.00 | 331.25 | 298.20 | 331.25 | 331.25 | 12 |
| 2026-02-19 | 364.38 | 364.38 | 298.14 | 331.25 | 331.25 | 33 |
| 2026-02-16 | 315.01 | 331.25 | 315.00 | 331.25 | 331.25 | 2 |
| 2026-02-13 | 352.03 | 352.03 | 330.00 | 331.25 | 331.25 | 746 |
| 2026-02-12 | 321.00 | 321.00 | 320.01 | 320.03 | 320.03 | 157 |
| 2026-02-11 | 340.94 | 340.95 | 320.00 | 320.00 | 320.00 | 3 |
| 2026-02-10 | 333.95 | 333.95 | 306.21 | 320.00 | 320.00 | 504 |
| 2026-02-09 | 339.00 | 345.00 | 313.00 | 339.75 | 339.75 | 704 |
| 2026-02-06 | 331.99 | 358.37 | 293.21 | 333.00 | 333.00 | 527 |
| 2026-02-04 | 325.79 | 325.79 | 325.79 | 325.79 | 325.79 | 0 |
| 2026-02-03 | 314.10 | 349.00 | 314.10 | 349.00 | 349.00 | 7 |
| 2026-02-02 | 315.02 | 349.00 | 314.10 | 349.00 | 349.00 | 71 |
| 2026-01-29 | 326.95 | 349.16 | 326.95 | 349.00 | 349.00 | 93 |
| 2026-01-22 | 303.02 | 317.42 | 303.02 | 317.42 | 317.42 | 6 |
| 2026-01-21 | 299.02 | 335.00 | 299.02 | 317.42 | 317.42 | 151 |
| 2026-01-14 | 315.00 | 327.15 | 302.10 | 327.15 | 327.15 | 11 |
| 2026-01-08 | 310.00 | 332.50 | 310.00 | 327.15 | 327.15 | 1,306 |
| 2026-01-07 | 325.99 | 329.71 | 325.99 | 329.71 | 329.71 | 10 |
| 2026-01-01 | 320.93 | 330.00 | 310.01 | 329.71 | 329.71 | 153 |
| 2025-12-31 | 300.15 | 320.00 | 300.10 | 308.52 | 308.52 | 119 |
| 2025-12-30 | 314.03 | 314.03 | 314.03 | 314.03 | 314.03 | 5 |
| 2025-12-29 | 307.00 | 314.03 | 307.00 | 314.03 | 314.03 | 1 |
| 2025-12-26 | 300.03 | 314.03 | 300.03 | 314.03 | 314.03 | 10 |
| 2025-12-23 | 305.01 | 314.03 | 305.01 | 314.03 | 314.03 | 5 |
| 2025-12-19 | 315.01 | 343.00 | 301.00 | 314.03 | 314.03 | 125 |
| 2025-12-18 | 321.31 | 321.31 | 321.31 | 321.31 | 321.31 | 66 |
| 2025-12-17 | 329.88 | 338.00 | 301.00 | 321.31 | 321.31 | 431 |
| 2025-12-16 | 325.00 | 330.00 | 300.02 | 329.88 | 329.88 | 2,250 |
| 2025-12-15 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 77 |
| 2025-12-11 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| 2025-11-26 | 308.02 | 312.10 | 308.02 | 312.10 | 312.10 | 1 |
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.