Premier Sugar Mills and Distillery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 381.00 | 381.00 | 358.01 | 361.44 | 361.44 | 2 |
| 2026-10-19 | 360.00 | 398.80 | 356.10 | 361.44 | 361.44 | 115 |
| 2026-10-16 | 353.01 | 384.88 | 353.01 | 368.47 | 368.47 | 29 |
| 2026-10-15 | 379.50 | 385.88 | 352.10 | 368.47 | 368.47 | 119 |
| 2026-10-14 | 351.02 | 398.00 | 351.02 | 379.23 | 379.23 | 1,841 |
| 2026-10-13 | 344.01 | 365.00 | 344.01 | 365.00 | 365.00 | 227 |
| 2026-10-12 | 360.00 | 360.00 | 341.10 | 341.31 | 341.31 | 322 |
| 2026-10-08 | 365.00 | 365.00 | 360.23 | 360.23 | 360.23 | 4 |
| 2026-10-07 | 351.05 | 364.98 | 348.11 | 360.23 | 360.23 | 77 |
| 2026-10-06 | 355.24 | 375.00 | 341.01 | 360.23 | 360.23 | 190 |
| 2026-10-05 | 355.75 | 355.75 | 355.24 | 355.24 | 355.24 | 3 |
| 2026-10-02 | 371.65 | 397.00 | 336.40 | 355.24 | 355.24 | 743 |
| 2026-10-01 | 355.81 | 388.99 | 355.81 | 371.65 | 371.65 | 265 |
| 2026-09-30 | 372.11 | 380.00 | 351.06 | 355.81 | 355.81 | 234 |
| 2026-09-29 | 389.99 | 400.00 | 372.00 | 372.11 | 372.11 | 283 |
| 2026-09-28 | 376.02 | 395.80 | 355.54 | 367.70 | 367.70 | 3,334 |
| 2026-09-25 | 429.99 | 429.99 | 380.00 | 395.04 | 395.04 | 43 |
| 2026-09-24 | 396.00 | 396.00 | 391.23 | 395.04 | 395.04 | 82 |
| 2026-09-23 | 370.10 | 424.65 | 370.10 | 394.51 | 394.51 | 143 |
| 2026-09-22 | 371.01 | 399.00 | 358.00 | 399.00 | 399.00 | 2,347 |
| 2026-09-21 | 386.33 | 400.00 | 349.00 | 397.50 | 397.50 | 1,566 |
| 2026-09-18 | 390.02 | 400.00 | 386.33 | 386.33 | 386.33 | 42 |
| 2026-09-17 | 386.40 | 386.40 | 386.33 | 386.33 | 386.33 | 5 |
| 2026-09-16 | 370.00 | 386.33 | 370.00 | 386.33 | 386.33 | 15 |
| 2026-09-15 | 398.94 | 399.00 | 386.33 | 386.33 | 386.33 | 21 |
| 2026-09-14 | 388.40 | 390.00 | 386.33 | 386.33 | 386.33 | 29 |
| 2026-09-11 | 396.40 | 400.00 | 386.33 | 386.33 | 386.33 | 25 |
| 2026-09-10 | 422.00 | 435.00 | 385.00 | 386.33 | 386.33 | 914 |
| 2026-09-09 | 410.00 | 424.00 | 410.00 | 412.26 | 412.26 | 72 |
| 2026-09-08 | 447.91 | 447.91 | 385.00 | 412.26 | 412.26 | 529 |
| 2026-09-07 | 449.35 | 449.35 | 420.00 | 425.97 | 425.97 | 209 |
| 2026-09-04 | 395.00 | 457.97 | 395.00 | 414.15 | 414.15 | 324 |
| 2026-09-03 | 444.00 | 444.00 | 416.01 | 429.00 | 429.00 | 41 |
| 2026-09-02 | 415.10 | 429.00 | 415.10 | 429.00 | 429.00 | 31 |
| 2026-09-01 | 435.18 | 435.18 | 423.00 | 429.00 | 429.00 | 100 |
| 2026-08-31 | 440.03 | 482.98 | 420.00 | 435.18 | 435.18 | 3,193 |
| 2026-08-28 | 437.01 | 469.99 | 437.01 | 466.33 | 466.33 | 478 |
| 2026-08-27 | 460.00 | 473.99 | 452.00 | 464.98 | 464.98 | 2,093 |
| 2026-08-25 | 468.00 | 469.81 | 451.01 | 469.81 | 469.81 | 21 |
| 2026-08-24 | 450.01 | 479.99 | 430.01 | 469.81 | 469.81 | 51 |
| 2026-08-21 | 485.00 | 485.00 | 440.01 | 469.81 | 469.81 | 188 |
| 2026-08-20 | 450.00 | 457.00 | 445.60 | 449.27 | 449.27 | 218 |
| 2026-08-19 | 460.00 | 479.00 | 450.00 | 457.74 | 457.74 | 970 |
| 2026-08-18 | 496.95 | 496.95 | 460.07 | 482.86 | 482.86 | 1,152 |
| 2026-08-17 | 500.00 | 500.00 | 450.00 | 475.53 | 475.53 | 756 |
| 2026-08-13 | 500.00 | 509.98 | 490.00 | 492.74 | 492.74 | 2,150 |
| 2026-08-12 | 500.00 | 515.00 | 498.00 | 513.49 | 513.49 | 2,687 |
| 2026-08-11 | 500.00 | 514.95 | 495.00 | 505.82 | 505.82 | 1,343 |
| 2026-08-10 | 525.99 | 525.99 | 500.00 | 508.04 | 508.04 | 2,409 |
| 2026-08-07 | 540.00 | 540.00 | 480.03 | 499.91 | 499.91 | 1,514 |
| 2026-08-06 | 515.00 | 515.00 | 490.02 | 500.67 | 500.67 | 3,265 |
| 2026-08-05 | 481.56 | 505.00 | 481.55 | 495.90 | 495.90 | 1,396 |
| 2026-08-04 | 473.43 | 515.00 | 455.00 | 481.47 | 481.47 | 3,067 |
| 2026-08-03 | 499.00 | 513.95 | 449.14 | 473.43 | 473.43 | 8,748 |
| 2026-07-31 | 518.00 | 518.00 | 480.01 | 499.04 | 499.04 | 1,951 |
| 2026-07-30 | 500.54 | 523.00 | 457.00 | 510.72 | 510.72 | 1,605 |
| 2026-07-29 | 525.00 | 535.00 | 495.00 | 500.54 | 500.54 | 5,031 |
| 2026-07-28 | 550.00 | 556.37 | 505.80 | 534.50 | 534.50 | 2,837 |
| 2026-07-27 | 560.00 | 573.90 | 505.50 | 505.79 | 505.79 | 512 |
| 2026-07-24 | 558.00 | 575.00 | 503.05 | 552.73 | 552.73 | 1,717 |
Page 1 of 2 · 64 trading daysOlder →
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.