Premium Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	361.00	361.00	361.00	361.00	327.75	100
2023-09-04	370.15	396.98	370.12	370.15	336.05	200
2023-09-01	370.12	370.15	370.12	370.15	336.05	400
2023-08-29	380.00	400.13	380.00	400.13	363.27	50
2023-08-28	400.13	400.13	400.13	400.13	363.27	100
2023-08-25	446.66	446.66	420.10	420.10	381.40	800
2023-08-23	415.50	415.50	415.50	415.50	377.23	100
2023-08-11	444.00	469.99	444.00	444.00	403.10	400
2023-08-08	444.00	444.00	444.00	444.00	403.10	350
2023-08-07	480.00	480.00	480.00	480.00	435.79	200
2023-07-26	480.00	484.00	480.00	482.00	437.60	150
2023-07-25	484.50	485.00	484.50	484.75	440.10	100
2023-07-24	480.00	480.00	450.55	475.79	431.96	350
2023-07-19	485.00	485.00	480.00	480.00	435.79	50
2023-07-18	510.64	510.64	480.00	480.00	435.79	650
2023-07-17	475.01	475.01	475.01	475.01	431.26	150
2023-07-14	475.01	475.01	475.01	475.01	431.26	100
2023-07-13	472.00	508.99	472.00	508.99	462.11	100
2023-07-12	508.99	508.99	508.99	508.99	462.11	50
2023-07-11	480.00	508.99	480.00	508.99	462.11	50
2023-07-03	508.99	508.99	508.99	508.99	462.11	50
2023-06-27	485.00	486.00	485.00	485.50	440.78	150
2023-06-21	455.00	455.00	455.00	455.00	413.09	200
2023-06-16	455.00	455.00	455.00	455.00	413.09	150
2023-06-15	490.00	490.00	490.00	490.00	444.87	50
2023-06-08	499.99	504.89	490.00	490.00	444.87	250
2023-06-06	499.00	499.10	499.00	499.01	453.05	550
2023-06-05	491.00	491.00	481.00	481.00	436.69	150
2023-05-31	510.01	510.01	510.00	510.00	463.02	200
2023-05-30	510.25	520.00	508.14	520.00	472.10	700
2023-05-29	500.25	549.34	500.25	549.34	498.74	1,250
2023-05-26	511.01	511.01	511.01	511.01	463.94	1,350
2023-05-24	475.36	475.36	475.36	475.36	431.57	600
2023-05-17	513.90	513.90	513.90	513.90	466.56	50
2023-05-16	480.78	480.78	480.78	480.78	436.49	200
2023-05-09	519.76	519.76	519.76	519.76	471.88	50
2023-05-04	534.90	534.90	534.90	534.90	485.63	50
2023-05-02	497.99	497.99	497.99	497.99	452.12	150
2023-04-28	476.76	476.76	476.76	476.76	432.84	100
2023-04-27	509.90	509.90	440.00	443.53	402.68	400
2023-04-26	474.99	474.99	474.99	474.99	431.24	100
2023-04-20	494.00	494.00	430.00	447.04	405.86	500
2023-04-19	459.99	459.99	459.99	459.99	417.62	100
2023-04-18	478.99	478.99	430.30	430.43	390.78	200
2023-04-17	433.30	457.81	433.30	457.81	415.64	50
2023-04-13	490.41	490.41	440.25	457.81	415.64	400
2023-04-12	489.13	489.13	456.20	456.20	414.18	200
2023-04-11	495.83	495.83	455.01	455.01	413.10	200
2023-04-10	522.60	522.60	461.25	461.25	418.76	200
2023-04-07	537.00	537.00	463.00	486.15	441.37	650
2023-04-06	495.00	500.00	495.00	500.00	453.94	400
2023-04-05	480.31	480.31	480.31	480.31	436.07	850
2023-04-04	446.80	446.80	446.80	446.80	405.64	50
2023-04-03	432.15	432.15	415.63	415.63	377.35	50
2023-03-30	430.00	430.00	402.00	402.00	364.97	200
2023-03-29	402.00	402.00	401.00	401.00	364.06	200
2023-03-28	462.25	462.25	406.10	422.40	383.49	500
2023-03-27	430.00	430.00	430.00	430.00	390.39	200
2023-03-24	400.00	400.00	400.00	400.00	363.16	100
2023-03-22	420.10	441.00	420.10	427.07	387.73	150

← NewerPage 11 of 15 · 878 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	15.0000 PKR
2025-10-17	2.0000 PKR
2023-10-17	25.0000 PKR
2022-10-18	50.0000 PKR
2022-03-03	50.0000 PKR
2021-10-18	50.0000 PKR
2020-10-20	8.0000 PKR
2019-10-15	22.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.