Premium Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 460.01 | 470.60 | 445.80 | 470.60 | 455.51 | 511 |
| 2025-08-15 | 473.37 | 485.00 | 460.01 | 470.60 | 455.51 | 107 |
| 2025-08-12 | 488.00 | 488.00 | 436.02 | 473.38 | 458.20 | 1,096 |
| 2025-08-11 | 484.99 | 485.00 | 483.99 | 484.23 | 468.70 | 107 |
| 2025-08-08 | 500.00 | 500.00 | 463.00 | 473.22 | 458.05 | 1,624 |
| 2025-08-07 | 492.99 | 493.00 | 475.00 | 488.72 | 473.05 | 101 |
| 2025-08-06 | 486.99 | 489.99 | 485.99 | 486.48 | 470.88 | 132 |
| 2025-08-05 | 484.99 | 485.00 | 484.26 | 484.26 | 468.73 | 3 |
| 2025-08-04 | 496.99 | 496.99 | 450.00 | 484.26 | 468.73 | 828 |
| 2025-08-01 | 497.48 | 497.50 | 497.48 | 497.50 | 481.55 | 100 |
| 2025-07-30 | 489.98 | 490.00 | 489.98 | 490.00 | 474.29 | 103 |
| 2025-07-29 | 500.00 | 500.00 | 476.00 | 483.21 | 467.72 | 310 |
| 2025-07-28 | 515.00 | 520.00 | 499.99 | 516.31 | 499.75 | 125 |
| 2025-07-24 | 500.04 | 500.04 | 500.04 | 500.04 | 484.01 | 1 |
| 2025-07-23 | 517.00 | 517.00 | 487.00 | 500.04 | 484.01 | 422 |
| 2025-07-22 | 510.00 | 510.00 | 473.00 | 507.00 | 490.74 | 1,167 |
| 2025-07-21 | 504.99 | 504.99 | 494.18 | 494.18 | 478.33 | 3 |
| 2025-07-18 | 557.69 | 557.69 | 485.00 | 494.18 | 478.33 | 2,200 |
| 2025-07-17 | 500.14 | 507.99 | 500.00 | 506.99 | 490.73 | 133 |
| 2025-07-16 | 486.99 | 509.00 | 486.99 | 500.14 | 484.10 | 203 |
| 2025-07-15 | 485.00 | 517.00 | 485.00 | 509.80 | 493.45 | 988 |
| 2025-07-14 | 524.00 | 524.00 | 470.00 | 494.13 | 478.29 | 1,023 |
| 2025-07-11 | 529.89 | 534.00 | 482.00 | 505.37 | 489.16 | 1,077 |
| 2025-07-10 | 516.00 | 555.63 | 515.90 | 526.78 | 509.89 | 20,244 |
| 2025-07-09 | 479.00 | 516.99 | 465.50 | 505.12 | 488.92 | 8,511 |
| 2025-07-08 | 479.99 | 480.00 | 465.00 | 471.82 | 456.69 | 475 |
| 2025-07-07 | 431.00 | 485.00 | 431.00 | 482.52 | 467.05 | 783 |
| 2025-07-04 | 477.00 | 477.00 | 450.00 | 470.00 | 454.93 | 537 |
| 2025-07-03 | 470.00 | 470.00 | 460.00 | 464.31 | 449.42 | 1,145 |
| 2025-07-02 | 470.10 | 489.00 | 465.00 | 474.99 | 459.76 | 2,931 |
| 2025-07-01 | 455.00 | 480.00 | 455.00 | 470.10 | 455.03 | 2,128 |
| 2025-06-30 | 455.00 | 464.00 | 455.00 | 455.03 | 440.44 | 200 |
| 2025-06-27 | 440.00 | 450.00 | 425.99 | 449.24 | 434.83 | 1,230 |
| 2025-06-26 | 445.01 | 453.99 | 442.00 | 447.42 | 433.07 | 442 |
| 2025-06-25 | 447.82 | 454.00 | 440.00 | 445.66 | 431.37 | 382 |
| 2025-06-24 | 442.99 | 450.00 | 440.00 | 441.22 | 427.07 | 859 |
| 2025-06-23 | 440.01 | 440.01 | 415.50 | 419.52 | 406.07 | 128 |
| 2025-06-20 | 464.99 | 484.00 | 441.50 | 447.41 | 433.06 | 1,427 |
| 2025-06-19 | 451.00 | 468.49 | 451.00 | 451.13 | 436.66 | 142 |
| 2025-06-18 | 457.00 | 474.00 | 450.50 | 474.00 | 458.80 | 1,785 |
| 2025-06-17 | 450.01 | 460.00 | 450.00 | 458.80 | 444.09 | 2,712 |
| 2025-06-16 | 465.00 | 466.00 | 442.50 | 459.50 | 444.77 | 963 |
| 2025-06-13 | 426.27 | 482.00 | 426.26 | 449.22 | 434.82 | 1,983 |
| 2025-06-12 | 460.00 | 460.00 | 437.01 | 438.56 | 424.50 | 2,042 |
| 2025-06-11 | 432.86 | 455.00 | 425.00 | 451.86 | 437.37 | 1,653 |
| 2025-06-10 | 468.95 | 488.00 | 422.66 | 448.68 | 434.29 | 4,412 |
| 2025-06-05 | 449.49 | 469.59 | 445.00 | 469.59 | 454.53 | 22,608 |
| 2025-06-04 | 415.00 | 444.98 | 405.00 | 426.90 | 413.21 | 334 |
| 2025-06-03 | 430.00 | 435.00 | 381.00 | 426.90 | 413.21 | 5,419 |
| 2025-06-02 | 395.01 | 429.00 | 395.00 | 421.76 | 408.24 | 1,935 |
| 2025-05-30 | 400.00 | 401.00 | 400.00 | 400.00 | 387.17 | 301 |
| 2025-05-27 | 390.01 | 400.00 | 390.01 | 400.00 | 387.17 | 1,615 |
| 2025-05-26 | 408.00 | 415.00 | 408.00 | 408.09 | 395.00 | 103 |
| 2025-05-23 | 387.00 | 395.60 | 387.00 | 395.60 | 382.91 | 5 |
| 2025-05-22 | 399.98 | 405.00 | 392.56 | 395.60 | 382.91 | 1,014 |
| 2025-05-20 | 396.98 | 400.00 | 380.35 | 380.35 | 368.15 | 53 |
| 2025-05-19 | 370.01 | 380.35 | 370.01 | 380.35 | 368.15 | 1 |
| 2025-05-15 | 395.00 | 409.99 | 380.00 | 380.35 | 368.15 | 2,588 |
| 2025-05-14 | 395.00 | 395.00 | 355.50 | 395.00 | 382.33 | 16 |
| 2025-05-13 | 400.00 | 400.00 | 395.00 | 395.00 | 382.33 | 110 |
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.