Premier Sugar Mills and Distillery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 435.00 | 435.61 | 435.00 | 435.61 | 435.61 | 30 |
| 2025-01-13 | 443.99 | 444.00 | 434.99 | 435.61 | 435.61 | 136 |
| 2025-01-10 | 445.00 | 445.00 | 400.01 | 405.00 | 405.00 | 10 |
| 2025-01-09 | 444.00 | 445.00 | 405.00 | 405.00 | 405.00 | 60 |
| 2025-01-08 | 399.00 | 405.00 | 399.00 | 405.00 | 405.00 | 21 |
| 2025-01-07 | 399.00 | 405.00 | 399.00 | 405.00 | 405.00 | 5 |
| 2025-01-02 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 6 |
| 2024-12-31 | 405.01 | 410.00 | 405.00 | 405.00 | 405.00 | 7 |
| 2024-12-30 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | 900 |
| 2024-12-19 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 25 |
| 2024-12-18 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 10 |
| 2024-12-17 | 399.05 | 418.50 | 399.05 | 418.50 | 418.50 | 3 |
| 2024-12-16 | 400.50 | 430.00 | 400.50 | 418.50 | 418.50 | 26 |
| 2024-12-13 | 395.00 | 435.99 | 382.00 | 418.50 | 418.50 | 19 |
| 2024-12-12 | 418.50 | 439.75 | 407.00 | 418.50 | 418.50 | 6 |
| 2024-12-11 | 420.33 | 464.00 | 400.64 | 418.50 | 418.50 | 655 |
| 2024-12-10 | 444.29 | 474.00 | 444.28 | 445.15 | 445.15 | 785 |
| 2024-12-06 | 450.01 | 493.64 | 444.28 | 493.64 | 493.64 | 41 |
| 2024-12-05 | 475.00 | 493.90 | 475.00 | 493.64 | 493.64 | 73 |
| 2024-12-04 | 475.00 | 520.17 | 425.59 | 452.43 | 452.43 | 317 |
| 2024-12-03 | 434.50 | 473.00 | 434.50 | 472.88 | 472.88 | 107 |
| 2024-12-02 | 437.01 | 464.16 | 437.00 | 464.16 | 464.16 | 6 |
| 2024-11-29 | 460.18 | 464.16 | 460.18 | 464.16 | 464.16 | 7 |
| 2024-11-28 | 465.00 | 465.00 | 464.16 | 464.16 | 464.16 | 35 |
| 2024-11-27 | 418.00 | 464.16 | 418.00 | 464.16 | 464.16 | 29 |
| 2024-11-22 | 444.66 | 480.00 | 444.66 | 464.16 | 464.16 | 57 |
| 2024-11-18 | 494.00 | 494.07 | 494.00 | 494.07 | 494.07 | 1 |
| 2024-11-15 | 465.00 | 494.07 | 465.00 | 494.07 | 494.07 | 3 |
| 2024-11-14 | 455.40 | 498.99 | 455.40 | 494.07 | 494.07 | 31 |
| 2024-11-07 | 455.40 | 506.00 | 455.40 | 506.00 | 506.00 | 22 |
| 2024-10-23 | 506.00 | 519.00 | 456.01 | 506.00 | 506.00 | 5 |
| 2024-10-22 | 495.00 | 555.99 | 485.00 | 506.00 | 506.00 | 27 |
| 2024-10-21 | 506.00 | 506.00 | 481.01 | 506.00 | 506.00 | 1 |
| 2024-09-19 | 506.00 | 547.00 | 506.00 | 506.00 | 506.00 | 1 |
| 2024-09-16 | 456.00 | 506.00 | 456.00 | 506.00 | 506.00 | 1 |
| 2024-09-13 | 455.40 | 506.00 | 455.40 | 506.00 | 506.00 | 16 |
| 2024-09-03 | 455.40 | 556.60 | 455.40 | 506.00 | 506.00 | 12 |
| 2024-08-15 | 455.40 | 550.00 | 455.40 | 506.00 | 506.00 | 18 |
| 2024-08-13 | 455.40 | 506.00 | 455.40 | 506.00 | 506.00 | 29 |
| 2024-08-09 | 550.00 | 550.00 | 506.00 | 506.00 | 506.00 | 2 |
| 2024-08-06 | 506.00 | 524.00 | 455.40 | 506.00 | 506.00 | 19 |
| 2024-08-05 | 556.60 | 556.60 | 506.00 | 506.00 | 506.00 | 29 |
| 2024-08-01 | 460.00 | 506.00 | 460.00 | 506.00 | 506.00 | 751 |
| 2024-04-22 | 494.50 | 494.50 | 460.00 | 460.00 | 460.00 | 6 |
| 2024-03-08 | 447.47 | 460.00 | 447.47 | 460.00 | 460.00 | 1,000 |
| 2024-02-28 | 483.75 | 483.75 | 483.75 | 483.75 | 483.75 | 5,000 |
| 2024-02-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,800 |
| 2024-02-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2024-02-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 900 |
| 2024-01-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 900 |
| 2023-12-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 500 |
| 2023-11-23 | 462.50 | 499.99 | 462.50 | 481.25 | 481.25 | 100 |
| 2023-11-22 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 3,900 |
| 2023-11-13 | 498.00 | 500.00 | 480.00 | 480.00 | 480.00 | 600 |
| 2023-11-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50 |
| 2023-11-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2023-10-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50 |
| 2023-10-18 | 455.00 | 491.60 | 455.00 | 479.40 | 479.40 | 250 |
| 2023-10-11 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| 2023-10-04 | 495.00 | 500.00 | 490.00 | 500.00 | 500.00 | 500 |
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.