Premium Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 270.00 | 297.00 | 270.00 | 294.45 | 285.01 | 2,601 |
| 2024-10-03 | 260.00 | 270.00 | 260.00 | 270.00 | 261.34 | 301 |
| 2024-10-02 | 274.94 | 275.00 | 268.74 | 275.00 | 266.18 | 659 |
| 2024-10-01 | 250.01 | 250.01 | 250.00 | 250.00 | 241.98 | 600 |
| 2024-09-30 | 241.00 | 250.05 | 241.00 | 250.00 | 241.98 | 547 |
| 2024-09-27 | 275.00 | 295.00 | 260.99 | 260.99 | 252.62 | 1,047 |
| 2024-09-26 | 265.00 | 300.00 | 265.00 | 289.99 | 280.69 | 41 |
| 2024-09-25 | 276.01 | 289.99 | 276.01 | 289.99 | 280.69 | 1 |
| 2024-09-24 | 276.01 | 299.99 | 276.01 | 289.99 | 280.69 | 3 |
| 2024-09-23 | 270.00 | 289.99 | 270.00 | 289.99 | 280.69 | 4 |
| 2024-09-20 | 265.00 | 294.00 | 265.00 | 289.99 | 280.69 | 63 |
| 2024-09-19 | 276.00 | 290.00 | 276.00 | 289.99 | 280.69 | 502 |
| 2024-09-18 | 275.00 | 291.00 | 275.00 | 290.74 | 281.42 | 637 |
| 2024-09-16 | 260.01 | 264.85 | 260.01 | 264.85 | 256.36 | 1 |
| 2024-09-12 | 250.15 | 282.00 | 250.15 | 264.85 | 256.36 | 400 |
| 2024-09-11 | 274.99 | 274.99 | 261.01 | 261.01 | 252.64 | 131 |
| 2024-09-10 | 256.11 | 256.11 | 256.01 | 256.01 | 247.80 | 2 |
| 2024-09-06 | 255.01 | 256.01 | 255.01 | 256.01 | 247.80 | 101 |
| 2024-09-05 | 265.20 | 279.89 | 252.00 | 265.20 | 256.70 | 35 |
| 2024-09-04 | 270.00 | 272.00 | 245.00 | 265.20 | 256.70 | 225 |
| 2024-09-03 | 270.11 | 270.11 | 270.00 | 270.07 | 261.41 | 150 |
| 2024-09-02 | 270.07 | 285.00 | 260.01 | 269.17 | 260.54 | 182 |
| 2024-08-30 | 278.00 | 280.00 | 270.01 | 278.55 | 269.62 | 310 |
| 2024-08-29 | 260.00 | 289.98 | 260.00 | 289.98 | 280.68 | 103 |
| 2024-08-27 | 271.00 | 271.00 | 268.68 | 268.68 | 260.06 | 1 |
| 2024-08-26 | 282.85 | 282.85 | 260.00 | 268.68 | 260.06 | 180 |
| 2024-08-23 | 277.27 | 282.85 | 277.27 | 282.85 | 273.78 | 1 |
| 2024-08-22 | 277.11 | 299.80 | 277.11 | 282.85 | 273.78 | 11 |
| 2024-08-21 | 277.00 | 299.99 | 261.00 | 282.85 | 273.78 | 126 |
| 2024-08-20 | 277.00 | 285.05 | 260.00 | 285.05 | 275.91 | 3 |
| 2024-08-19 | 290.50 | 300.00 | 285.05 | 285.05 | 275.91 | 772 |
| 2024-08-16 | 298.99 | 300.00 | 290.00 | 299.92 | 290.30 | 237 |
| 2024-08-15 | 277.00 | 295.00 | 277.00 | 295.00 | 285.54 | 26 |
| 2024-08-13 | 299.00 | 299.00 | 295.00 | 295.00 | 285.54 | 9 |
| 2024-08-12 | 295.00 | 308.00 | 295.00 | 295.00 | 285.54 | 500 |
| 2024-08-09 | 283.20 | 285.02 | 283.20 | 284.57 | 275.45 | 182 |
| 2024-08-08 | 279.00 | 297.23 | 279.00 | 297.23 | 287.70 | 2 |
| 2024-08-06 | 300.00 | 300.00 | 294.00 | 297.23 | 287.70 | 111 |
| 2024-08-05 | 298.98 | 299.20 | 279.00 | 298.98 | 289.39 | 33 |
| 2024-08-02 | 319.00 | 319.00 | 298.98 | 298.98 | 289.39 | 1 |
| 2024-08-01 | 278.01 | 298.98 | 278.01 | 298.98 | 289.39 | 1 |
| 2024-07-31 | 278.00 | 301.99 | 278.00 | 298.98 | 289.39 | 25 |
| 2024-07-30 | 302.00 | 302.00 | 277.07 | 298.98 | 289.39 | 146 |
| 2024-07-29 | 329.20 | 329.20 | 300.00 | 302.00 | 292.32 | 55 |
| 2024-07-26 | 282.00 | 302.00 | 282.00 | 302.00 | 292.32 | 1 |
| 2024-07-25 | 302.00 | 302.00 | 301.50 | 302.00 | 292.32 | 301 |
| 2024-07-24 | 290.00 | 290.01 | 290.00 | 290.00 | 280.70 | 101 |
| 2024-07-23 | 280.13 | 298.00 | 280.10 | 286.23 | 277.05 | 342 |
| 2024-07-22 | 302.00 | 302.00 | 275.20 | 298.33 | 288.76 | 783 |
| 2024-07-19 | 286.01 | 302.00 | 286.01 | 302.00 | 292.32 | 101 |
| 2024-07-18 | 301.00 | 324.00 | 285.14 | 305.73 | 295.93 | 458 |
| 2024-07-15 | 301.00 | 305.10 | 301.00 | 303.03 | 293.31 | 954 |
| 2024-07-12 | 284.00 | 310.28 | 257.00 | 308.00 | 298.12 | 358 |
| 2024-07-11 | 305.00 | 307.00 | 283.36 | 283.36 | 274.27 | 122 |
| 2024-07-10 | 305.00 | 309.99 | 274.40 | 280.76 | 271.76 | 204 |
| 2024-07-09 | 303.00 | 330.00 | 302.00 | 303.20 | 293.48 | 114 |
| 2024-07-08 | 311.82 | 316.00 | 310.00 | 311.82 | 301.82 | 10 |
| 2024-07-04 | 311.00 | 313.00 | 310.01 | 311.82 | 301.82 | 166 |
| 2024-07-03 | 290.00 | 319.90 | 290.00 | 310.05 | 300.11 | 156 |
| 2024-06-28 | 315.00 | 315.00 | 310.01 | 315.00 | 304.90 | 3 |
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.