Premier Sugar Mills and Distillery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-25 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | 145 |
| 2025-11-20 | 310.11 | 312.98 | 310.10 | 312.98 | 312.98 | 10 |
| 2025-11-19 | 311.05 | 330.00 | 311.01 | 312.98 | 312.98 | 271 |
| 2025-11-18 | 310.00 | 321.81 | 310.00 | 321.81 | 321.81 | 10 |
| 2025-11-17 | 303.77 | 369.99 | 303.77 | 321.81 | 321.81 | 840 |
| 2025-11-14 | 307.01 | 337.52 | 307.00 | 337.52 | 337.52 | 12 |
| 2025-11-11 | 315.01 | 350.00 | 315.01 | 337.52 | 337.52 | 6 |
| 2025-11-07 | 337.60 | 337.60 | 337.52 | 337.52 | 337.52 | 1 |
| 2025-10-29 | 342.00 | 342.00 | 337.52 | 337.52 | 337.52 | 1 |
| 2025-10-27 | 303.77 | 337.52 | 303.77 | 337.52 | 337.52 | 17 |
| 2025-10-22 | 319.50 | 362.99 | 319.49 | 337.52 | 337.52 | 121 |
| 2025-10-20 | 300.02 | 355.00 | 300.02 | 354.99 | 354.99 | 72 |
| 2025-10-16 | 320.00 | 345.00 | 320.00 | 331.69 | 331.69 | 29 |
| 2025-10-09 | 290.01 | 345.00 | 290.01 | 331.69 | 331.69 | 388 |
| 2025-10-08 | 292.91 | 331.00 | 292.91 | 317.13 | 317.13 | 44 |
| 2025-10-06 | 316.00 | 317.13 | 316.00 | 317.13 | 317.13 | 47 |
| 2025-10-02 | 316.01 | 344.00 | 315.00 | 317.13 | 317.13 | 3,205 |
| 2025-10-01 | 316.61 | 350.00 | 316.61 | 350.00 | 350.00 | 2 |
| 2025-09-26 | 315.00 | 350.00 | 315.00 | 350.00 | 350.00 | 1 |
| 2025-09-23 | 315.61 | 350.00 | 315.61 | 350.00 | 350.00 | 1 |
| 2025-09-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,000 |
| 2025-09-12 | 314.47 | 350.00 | 314.47 | 339.83 | 339.83 | 494 |
| 2025-09-09 | 315.12 | 349.41 | 315.12 | 349.41 | 349.41 | 10 |
| 2025-09-08 | 320.01 | 350.00 | 315.00 | 349.41 | 349.41 | 1,120 |
| 2025-09-05 | 310.46 | 358.20 | 310.46 | 335.84 | 335.84 | 109 |
| 2025-08-29 | 345.00 | 345.00 | 344.94 | 344.94 | 344.94 | 51 |
| 2025-08-28 | 310.45 | 345.00 | 310.45 | 344.94 | 344.94 | 11 |
| 2025-08-26 | 291.03 | 345.00 | 291.03 | 344.94 | 344.94 | 167 |
| 2025-08-25 | 340.00 | 340.00 | 294.03 | 321.48 | 321.48 | 243 |
| 2025-08-22 | 301.50 | 325.00 | 301.50 | 324.97 | 324.97 | 1,535 |
| 2025-08-21 | 276.45 | 310.00 | 276.45 | 310.00 | 310.00 | 310 |
| 2025-08-20 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 3 |
| 2025-08-18 | 300.00 | 307.00 | 300.00 | 307.00 | 307.00 | 1 |
| 2025-08-15 | 306.90 | 307.00 | 306.90 | 307.00 | 307.00 | 250 |
| 2025-08-13 | 300.10 | 300.10 | 300.00 | 300.00 | 300.00 | 1,700 |
| 2025-08-12 | 300.00 | 300.01 | 295.10 | 300.00 | 300.00 | 386 |
| 2025-08-11 | 288.00 | 323.49 | 288.00 | 300.01 | 300.01 | 428 |
| 2025-08-08 | 325.00 | 325.00 | 312.00 | 312.00 | 312.00 | 733 |
| 2025-08-07 | 315.00 | 323.76 | 315.00 | 323.76 | 323.76 | 25 |
| 2025-08-05 | 293.21 | 325.00 | 293.21 | 323.76 | 323.76 | 1,173 |
| 2025-08-04 | 329.00 | 329.00 | 315.01 | 324.64 | 324.64 | 920 |
| 2025-08-01 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1,240 |
| 2025-07-31 | 310.01 | 342.00 | 310.01 | 325.53 | 325.53 | 1,872 |
| 2025-07-30 | 309.89 | 319.00 | 307.00 | 319.00 | 319.00 | 5,400 |
| 2025-07-29 | 280.00 | 314.90 | 264.72 | 290.00 | 290.00 | 2,490 |
| 2025-07-28 | 284.00 | 299.75 | 281.00 | 294.13 | 294.13 | 944 |
| 2025-07-25 | 335.00 | 339.00 | 281.00 | 284.61 | 284.61 | 1,696 |
| 2025-07-24 | 305.99 | 311.60 | 299.00 | 311.60 | 311.60 | 2,004 |
| 2025-07-23 | 260.27 | 286.31 | 260.27 | 283.27 | 283.27 | 956 |
| 2025-07-22 | 260.00 | 299.50 | 260.00 | 260.28 | 260.28 | 146 |
| 2025-07-18 | 248.16 | 291.00 | 248.16 | 275.52 | 275.52 | 55 |
| 2025-07-17 | 270.00 | 275.52 | 270.00 | 275.52 | 275.52 | 3 |
| 2025-07-16 | 292.00 | 292.00 | 270.00 | 275.52 | 275.52 | 180 |
| 2025-07-15 | 268.00 | 275.52 | 268.00 | 275.52 | 275.52 | 231 |
| 2025-07-14 | 300.00 | 300.00 | 275.52 | 275.52 | 275.52 | 437 |
| 2025-07-10 | 282.00 | 282.00 | 270.00 | 281.01 | 281.01 | 319 |
| 2025-07-09 | 295.70 | 295.70 | 276.23 | 276.23 | 276.23 | 53 |
| 2025-07-08 | 276.25 | 277.00 | 276.23 | 276.23 | 276.23 | 34 |
| 2025-07-07 | 275.00 | 285.78 | 275.00 | 276.23 | 276.23 | 1,218 |
| 2025-07-04 | 275.00 | 295.00 | 275.00 | 287.35 | 287.35 | 107 |
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.