Premier Sugar Mills and Distillery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 521.37 | 521.37 | 521.37 | 521.37 | 521.37 | 500 |
| 2023-08-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,000 |
| 2023-07-04 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 50 |
| 2023-06-16 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 50 |
| 2023-06-07 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 50 |
| 2023-05-26 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 150 |
| 2023-05-25 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 50 |
| 2023-05-03 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 150 |
| 2023-05-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2023-03-24 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 50 |
| 2023-03-22 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1,500 |
| 2023-02-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 200 |
| 2023-02-02 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,000 |
| 2023-01-23 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 200 |
| 2023-01-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 200 |
| 2023-01-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,100 |
| 2022-12-16 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 50 |
| 2022-12-15 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 50 |
| 2022-12-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2022-11-29 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 500 |
| 2022-11-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2022-11-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2022-11-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2022-11-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2022-11-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 450 |
| 2022-10-31 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2022-10-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 500 |
| 2022-10-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 300 |
| 2022-10-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,300 |
| 2022-10-17 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 12,000 |
| 2022-09-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,500 |
| 2022-09-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2022-08-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 150 |
| 2022-08-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,000 |
| 2022-08-22 | 550.00 | 550.00 | 549.99 | 550.00 | 550.00 | 950 |
| 2022-08-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2022-08-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 9,650 |
| 2022-08-15 | 550.00 | 550.00 | 549.99 | 550.00 | 550.00 | 200 |
| 2022-08-04 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | 50 |
| 2022-07-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,050 |
| 2022-07-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,000 |
| 2022-07-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2022-06-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 500 |
| 2022-06-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 400 |
| 2022-06-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,000 |
| 2022-06-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2022-06-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 200 |
| 2022-05-31 | 510.00 | 550.00 | 510.00 | 550.00 | 550.00 | 1,000 |
| 2022-05-27 | 548.24 | 548.25 | 548.00 | 548.25 | 548.25 | 5,800 |
| 2022-05-16 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 400 |
| 2022-05-11 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 13,100 |
| 2022-05-10 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2,000 |
| 2022-05-09 | 481.00 | 510.00 | 481.00 | 500.00 | 500.00 | 3,800 |
| 2022-04-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 400 |
| 2022-04-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,500 |
| 2022-04-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 300 |
| 2022-04-13 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2022-04-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 500 |
| 2022-04-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2022-03-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
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.