Premier Sugar Mills and Distillery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 277.00 | 277.11 | 270.00 | 270.37 | 270.37 | 413 |
| 2025-07-02 | 277.50 | 291.38 | 262.24 | 291.38 | 291.38 | 88 |
| 2025-07-01 | 298.99 | 298.99 | 265.11 | 291.38 | 291.38 | 111 |
| 2025-06-30 | 260.00 | 277.00 | 260.00 | 275.16 | 275.16 | 127 |
| 2025-06-27 | 275.98 | 275.98 | 242.00 | 260.03 | 260.03 | 11 |
| 2025-06-26 | 261.25 | 261.25 | 260.00 | 260.03 | 260.03 | 256 |
| 2025-06-25 | 270.01 | 277.98 | 260.00 | 260.18 | 260.18 | 678 |
| 2025-06-24 | 289.99 | 299.99 | 260.00 | 282.13 | 282.13 | 753 |
| 2025-06-23 | 291.22 | 291.22 | 252.98 | 278.35 | 278.35 | 848 |
| 2025-06-20 | 259.00 | 264.75 | 259.00 | 264.75 | 264.75 | 3,916 |
| 2025-06-19 | 255.00 | 255.00 | 240.50 | 240.68 | 240.68 | 4,118 |
| 2025-06-16 | 251.10 | 256.00 | 250.00 | 250.20 | 250.20 | 6,255 |
| 2025-06-12 | 260.00 | 270.00 | 256.01 | 261.26 | 261.26 | 255 |
| 2025-06-05 | 258.01 | 269.99 | 258.01 | 259.42 | 259.42 | 282 |
| 2025-06-04 | 261.25 | 270.00 | 261.25 | 262.79 | 262.79 | 331 |
| 2025-06-03 | 264.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1,201 |
| 2025-06-02 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 305 |
| 2025-05-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 8,375 |
| 2025-05-29 | 260.00 | 270.01 | 255.00 | 269.98 | 269.98 | 10,752 |
| 2025-05-27 | 297.00 | 297.00 | 270.07 | 271.05 | 271.05 | 958 |
| 2025-05-26 | 299.99 | 305.99 | 260.00 | 299.99 | 299.99 | 554 |
| 2025-05-23 | 285.00 | 320.00 | 266.60 | 280.57 | 280.57 | 3,062 |
| 2025-05-22 | 320.00 | 320.00 | 294.30 | 296.19 | 296.19 | 1,000 |
| 2025-05-05 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 100 |
| 2025-04-24 | 394.00 | 394.00 | 334.00 | 340.76 | 340.76 | 272 |
| 2025-04-21 | 367.00 | 367.00 | 360.00 | 360.00 | 360.00 | 17 |
| 2025-04-14 | 395.00 | 395.00 | 350.00 | 360.00 | 360.00 | 12 |
| 2025-04-10 | 375.00 | 375.00 | 324.00 | 360.00 | 360.00 | 52 |
| 2025-04-04 | 394.00 | 395.00 | 326.00 | 360.00 | 360.00 | 89 |
| 2025-03-27 | 361.62 | 361.62 | 361.62 | 361.62 | 361.62 | 3 |
| 2025-03-25 | 357.01 | 400.00 | 350.00 | 361.62 | 361.62 | 155 |
| 2025-03-21 | 399.00 | 399.00 | 380.94 | 380.94 | 380.94 | 46 |
| 2025-03-19 | 366.76 | 395.00 | 366.76 | 380.94 | 380.94 | 180 |
| 2025-03-18 | 365.00 | 366.75 | 353.00 | 366.75 | 366.75 | 41 |
| 2025-03-17 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | 37 |
| 2025-03-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 130 |
| 2025-03-12 | 365.00 | 369.65 | 365.00 | 369.65 | 369.65 | 25 |
| 2025-03-10 | 365.00 | 370.00 | 365.00 | 369.65 | 369.65 | 40 |
| 2025-03-06 | 365.00 | 375.00 | 362.00 | 369.65 | 369.65 | 135 |
| 2025-03-05 | 365.00 | 375.00 | 365.00 | 373.14 | 373.14 | 90 |
| 2025-03-04 | 365.00 | 380.00 | 365.00 | 373.00 | 373.00 | 80 |
| 2025-03-03 | 365.00 | 374.17 | 365.00 | 374.17 | 374.17 | 40 |
| 2025-02-28 | 370.00 | 375.00 | 370.00 | 374.93 | 374.93 | 40 |
| 2025-02-27 | 374.80 | 374.93 | 370.00 | 374.93 | 374.93 | 60 |
| 2025-02-26 | 380.00 | 380.00 | 375.00 | 375.02 | 375.02 | 41 |
| 2025-02-18 | 412.52 | 412.52 | 375.02 | 375.02 | 375.02 | 11 |
| 2025-02-17 | 411.00 | 412.00 | 375.02 | 375.02 | 375.02 | 18 |
| 2025-02-14 | 396.90 | 425.00 | 370.02 | 375.02 | 375.02 | 126 |
| 2025-02-11 | 398.00 | 398.00 | 396.75 | 396.75 | 396.75 | 5 |
| 2025-02-07 | 366.00 | 400.00 | 362.00 | 396.75 | 396.75 | 21 |
| 2025-01-30 | 374.00 | 405.52 | 359.58 | 396.75 | 396.75 | 63 |
| 2025-01-29 | 385.00 | 399.53 | 385.00 | 399.53 | 399.53 | 1 |
| 2025-01-28 | 375.00 | 399.53 | 375.00 | 399.53 | 399.53 | 1 |
| 2025-01-27 | 380.02 | 399.53 | 380.02 | 399.53 | 399.53 | 5 |
| 2025-01-22 | 419.75 | 419.75 | 399.53 | 399.53 | 399.53 | 15 |
| 2025-01-21 | 385.01 | 424.00 | 381.00 | 399.53 | 399.53 | 78 |
| 2025-01-20 | 424.00 | 424.00 | 419.81 | 419.81 | 419.81 | 10 |
| 2025-01-17 | 400.02 | 424.00 | 400.02 | 419.81 | 419.81 | 12 |
| 2025-01-16 | 429.00 | 429.00 | 400.00 | 419.81 | 419.81 | 294 |
| 2025-01-15 | 400.01 | 434.98 | 400.00 | 400.71 | 400.71 | 305 |
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.