Premium Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 678.50 | 678.50 | 625.01 | 625.11 | 526.01 | 200 |
| 2022-08-19 | 631.20 | 631.20 | 631.20 | 631.20 | 531.13 | 50 |
| 2022-08-16 | 670.01 | 691.11 | 666.00 | 675.09 | 568.06 | 1,500 |
| 2022-08-15 | 620.50 | 720.00 | 620.50 | 720.00 | 605.85 | 150 |
| 2022-08-12 | 628.10 | 670.00 | 628.10 | 670.00 | 563.78 | 150 |
| 2022-08-11 | 688.10 | 688.10 | 660.10 | 678.70 | 571.10 | 250 |
| 2022-08-05 | 640.10 | 640.10 | 640.10 | 640.10 | 538.62 | 50 |
| 2022-08-04 | 579.10 | 671.87 | 579.10 | 671.87 | 565.35 | 150 |
| 2022-08-03 | 578.30 | 625.00 | 578.30 | 625.00 | 525.92 | 150 |
| 2022-08-02 | 640.00 | 640.00 | 625.00 | 625.00 | 525.92 | 850 |
| 2022-08-01 | 635.01 | 635.01 | 635.01 | 635.01 | 534.34 | 50 |
| 2022-07-28 | 672.40 | 778.00 | 672.39 | 672.39 | 565.79 | 1,450 |
| 2022-07-27 | 626.00 | 726.90 | 626.00 | 726.90 | 611.66 | 1,450 |
| 2022-07-25 | 675.25 | 675.25 | 675.25 | 675.25 | 568.20 | 50 |
| 2022-07-22 | 630.10 | 730.00 | 630.10 | 730.00 | 614.27 | 100 |
| 2022-07-21 | 680.01 | 680.01 | 680.01 | 680.01 | 572.20 | 50 |
| 2022-07-20 | 730.00 | 730.00 | 730.00 | 730.00 | 614.27 | 50 |
| 2022-07-19 | 899.99 | 899.99 | 786.25 | 786.25 | 661.60 | 300 |
| 2022-07-18 | 849.99 | 849.99 | 849.99 | 849.99 | 715.24 | 50 |
| 2022-07-15 | 829.99 | 829.99 | 829.99 | 829.99 | 698.41 | 50 |
| 2022-07-14 | 794.99 | 794.99 | 794.99 | 794.99 | 668.96 | 50 |
| 2022-07-07 | 774.90 | 774.90 | 774.90 | 774.90 | 652.05 | 50 |
| 2022-07-05 | 738.89 | 738.89 | 738.89 | 738.89 | 621.75 | 50 |
| 2022-06-30 | 701.10 | 705.10 | 690.00 | 690.00 | 580.61 | 750 |
| 2022-06-29 | 690.10 | 690.10 | 690.10 | 690.10 | 580.69 | 50 |
| 2022-06-24 | 738.99 | 740.00 | 738.99 | 740.00 | 622.68 | 600 |
| 2022-06-23 | 701.50 | 798.90 | 701.50 | 798.90 | 672.25 | 250 |
| 2022-06-22 | 725.00 | 789.90 | 710.10 | 750.00 | 631.10 | 500 |
| 2022-06-21 | 701.10 | 764.99 | 701.10 | 764.99 | 643.71 | 250 |
| 2022-06-20 | 700.01 | 730.00 | 700.01 | 730.00 | 614.27 | 100 |
| 2022-06-16 | 700.01 | 730.00 | 700.01 | 725.00 | 610.06 | 700 |
| 2022-06-15 | 718.61 | 718.61 | 718.61 | 718.61 | 604.68 | 50 |
| 2022-06-14 | 766.83 | 785.00 | 766.83 | 776.33 | 653.25 | 500 |
| 2022-06-06 | 829.00 | 829.00 | 829.00 | 829.00 | 697.57 | 50 |
| 2022-05-27 | 824.00 | 850.00 | 824.00 | 840.00 | 706.83 | 650 |
| 2022-05-26 | 825.00 | 825.00 | 825.00 | 825.00 | 694.21 | 50 |
| 2022-05-25 | 825.00 | 825.00 | 825.00 | 825.00 | 694.21 | 500 |
| 2022-05-23 | 825.00 | 825.00 | 825.00 | 825.00 | 694.21 | 50 |
| 2022-05-20 | 790.00 | 825.00 | 790.00 | 825.00 | 694.21 | 1,300 |
| 2022-05-19 | 790.00 | 806.25 | 790.00 | 800.83 | 673.87 | 750 |
| 2022-05-16 | 750.00 | 750.00 | 700.00 | 750.00 | 631.10 | 950 |
| 2022-05-06 | 716.00 | 716.00 | 716.00 | 716.00 | 602.49 | 50 |
| 2022-04-28 | 740.00 | 774.00 | 740.00 | 774.00 | 651.29 | 100 |
| 2022-04-26 | 693.75 | 720.00 | 693.75 | 720.00 | 605.85 | 350 |
| 2022-04-20 | 751.00 | 751.00 | 751.00 | 751.00 | 631.94 | 50 |
| 2022-04-18 | 699.00 | 699.00 | 699.00 | 699.00 | 588.18 | 1,000 |
| 2022-04-12 | 694.49 | 709.50 | 694.49 | 698.50 | 587.76 | 200 |
| 2022-04-04 | 660.00 | 660.00 | 660.00 | 660.00 | 555.37 | 100 |
| 2022-03-28 | 666.00 | 666.00 | 666.00 | 666.00 | 560.42 | 50 |
| 2022-03-25 | 579.00 | 650.00 | 579.00 | 619.57 | 521.35 | 400 |
| 2022-03-24 | 590.10 | 625.00 | 590.10 | 625.00 | 525.92 | 150 |
| 2022-03-22 | 631.01 | 631.01 | 631.01 | 631.01 | 530.97 | 50 |
| 2022-03-17 | 661.00 | 661.00 | 661.00 | 661.00 | 556.21 | 200 |
| 2022-03-16 | 660.00 | 660.00 | 660.00 | 660.00 | 555.37 | 100 |
| 2022-03-07 | 666.00 | 666.00 | 666.00 | 666.00 | 560.42 | 50 |
| 2022-03-03 | 720.00 | 720.00 | 715.80 | 720.00 | 605.85 | 50 |
| 2022-03-02 | 758.01 | 770.00 | 758.01 | 765.80 | 602.32 | 450 |
| 2022-03-01 | 790.00 | 817.40 | 736.00 | 758.40 | 596.50 | 2,550 |
| 2022-02-28 | 750.00 | 800.00 | 716.02 | 792.70 | 623.48 | 1,400 |
| 2022-02-21 | 774.00 | 774.00 | 774.00 | 774.00 | 608.77 | 300 |
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.