The Premier Sugar Mills & Distillery Company Limited (PSX:PMRS)
350.00
0.00 (0.00%)
At close: Sep 26, 2025
PSX:PMRS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 315.00 | 315.00 | 315.00 | 350.00 | 350.00 | - | 1 |
Sep 23, 2025 | 315.61 | 315.61 | 315.61 | 350.00 | 350.00 | - | 1 |
Sep 16, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2.99% | 1,000 |
Sep 12, 2025 | 314.47 | 350.00 | 314.47 | 339.83 | 339.83 | -2.74% | 494 |
Sep 9, 2025 | 315.12 | 315.12 | 315.12 | 349.41 | 349.41 | - | 10 |
Sep 8, 2025 | 320.01 | 350.00 | 315.00 | 349.41 | 349.41 | 4.04% | 1,120 |
Sep 5, 2025 | 310.46 | 358.20 | 310.46 | 335.84 | 335.84 | -2.64% | 109 |
Aug 29, 2025 | 345.00 | 345.00 | 345.00 | 344.94 | 344.94 | - | 51 |
Aug 28, 2025 | 310.45 | 345.00 | 310.45 | 344.94 | 344.94 | - | 11 |
Aug 26, 2025 | 291.03 | 345.00 | 291.03 | 344.94 | 344.94 | 7.30% | 167 |
Aug 25, 2025 | 340.00 | 340.00 | 294.03 | 321.48 | 321.48 | -1.07% | 243 |
Aug 22, 2025 | 301.50 | 325.00 | 301.50 | 324.97 | 324.97 | 4.83% | 1,535 |
Aug 21, 2025 | 276.45 | 310.00 | 276.45 | 310.00 | 310.00 | 0.98% | 310 |
Aug 20, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 3 |
Aug 18, 2025 | 300.00 | 300.00 | 300.00 | 307.00 | 307.00 | - | 1 |
Aug 15, 2025 | 306.90 | 307.00 | 306.90 | 307.00 | 307.00 | 2.33% | 250 |
Aug 13, 2025 | 300.10 | 300.10 | 300.00 | 300.00 | 300.00 | - | 1,700 |
Aug 12, 2025 | 300.00 | 300.01 | 295.10 | 300.00 | 300.00 | - | 386 |
Aug 11, 2025 | 288.00 | 323.49 | 288.00 | 300.01 | 300.01 | -3.84% | 428 |
Aug 8, 2025 | 325.00 | 325.00 | 312.00 | 312.00 | 312.00 | -3.63% | 733 |
Aug 7, 2025 | 315.00 | 315.00 | 315.00 | 323.76 | 323.76 | - | 25 |
Aug 5, 2025 | 293.21 | 325.00 | 293.21 | 323.76 | 323.76 | -0.27% | 1,173 |
Aug 4, 2025 | 329.00 | 329.00 | 315.01 | 324.64 | 324.64 | 0.20% | 920 |
Aug 1, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.47% | 1,240 |
Jul 31, 2025 | 310.01 | 342.00 | 310.01 | 325.53 | 325.53 | 2.05% | 1,872 |
Jul 30, 2025 | 309.89 | 319.00 | 307.00 | 319.00 | 319.00 | 10.00% | 5,400 |
Jul 29, 2025 | 280.00 | 314.90 | 264.72 | 290.00 | 290.00 | -1.40% | 2,490 |
Jul 28, 2025 | 284.00 | 299.75 | 281.00 | 294.13 | 294.13 | 3.34% | 944 |
Jul 25, 2025 | 335.00 | 339.00 | 281.00 | 284.61 | 284.61 | -8.66% | 1,696 |
Jul 24, 2025 | 305.99 | 311.60 | 299.00 | 311.60 | 311.60 | 10.00% | 2,004 |
Jul 23, 2025 | 260.27 | 286.31 | 260.27 | 283.27 | 283.27 | 8.83% | 956 |
Jul 22, 2025 | 260.00 | 299.50 | 260.00 | 260.28 | 260.28 | -5.53% | 146 |
Jul 18, 2025 | 248.16 | 291.00 | 248.16 | 275.52 | 275.52 | - | 55 |
Jul 17, 2025 | 270.00 | 270.00 | 270.00 | 275.52 | 275.52 | - | 3 |
Jul 16, 2025 | 292.00 | 292.00 | 270.00 | 275.52 | 275.52 | - | 180 |
Jul 15, 2025 | 268.00 | 268.00 | 268.00 | 275.52 | 275.52 | - | 231 |
Jul 14, 2025 | 300.00 | 300.00 | 275.52 | 275.52 | 275.52 | -1.95% | 437 |
Jul 10, 2025 | 282.00 | 282.00 | 270.00 | 281.01 | 281.01 | 1.73% | 319 |
Jul 9, 2025 | 295.70 | 295.70 | 289.60 | 276.23 | 276.23 | - | 53 |
Jul 8, 2025 | 276.25 | 277.00 | 276.25 | 276.23 | 276.23 | - | 34 |
Jul 7, 2025 | 275.00 | 285.78 | 275.00 | 276.23 | 276.23 | -3.87% | 1,218 |
Jul 4, 2025 | 275.00 | 295.00 | 275.00 | 287.35 | 287.35 | 6.28% | 107 |
Jul 3, 2025 | 277.00 | 277.11 | 270.00 | 270.37 | 270.37 | -7.21% | 413 |
Jul 2, 2025 | 277.50 | 290.99 | 262.24 | 291.38 | 291.38 | - | 88 |
Jul 1, 2025 | 298.99 | 298.99 | 265.11 | 291.38 | 291.38 | 5.89% | 111 |
Jun 30, 2025 | 260.00 | 277.00 | 260.00 | 275.16 | 275.16 | 5.82% | 127 |
Jun 27, 2025 | 275.98 | 275.98 | 242.00 | 260.03 | 260.03 | - | 11 |
Jun 26, 2025 | 261.25 | 261.25 | 260.00 | 260.03 | 260.03 | -0.06% | 256 |
Jun 25, 2025 | 270.01 | 277.98 | 260.00 | 260.18 | 260.18 | -7.78% | 678 |
Jun 24, 2025 | 289.99 | 299.99 | 260.00 | 282.13 | 282.13 | 1.36% | 753 |