The Premier Sugar Mills & Distillery Company Limited (PSX:PMRS)
Pakistan · Delayed Price · Currency is PKR 327.15
-2.56 (-0.78%)
At close: Jan 8, 2026
PSX:PMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 310.00 | 332.50 | 310.00 | 327.15 | 327.15 | -0.78% | 1,306 |
| Jan 7, 2026 | 325.99 | 325.99 | 325.99 | 329.71 | 329.71 | - | 10 |
| Jan 1, 2026 | 320.93 | 330.00 | 310.01 | 329.71 | 329.71 | 6.87% | 153 |
| Dec 31, 2025 | 300.15 | 320.00 | 300.10 | 308.52 | 308.52 | -1.75% | 119 |
| Dec 29, 2025 | 307.00 | 307.00 | 307.00 | 314.03 | 314.03 | - | 1 |
| Dec 26, 2025 | 300.03 | 300.03 | 300.03 | 314.03 | 314.03 | - | 10 |
| Dec 23, 2025 | 305.01 | 305.01 | 305.01 | 314.03 | 314.03 | - | 5 |
| Dec 19, 2025 | 315.01 | 343.00 | 301.00 | 314.03 | 314.03 | -2.27% | 125 |
| Dec 17, 2025 | 329.88 | 338.00 | 301.00 | 321.31 | 321.31 | -2.60% | 431 |
| Dec 16, 2025 | 325.00 | 330.00 | 300.02 | 329.88 | 329.88 | 4.72% | 2,250 |
| Dec 15, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 77 |
| Dec 11, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.93% | 300 |
| Nov 26, 2025 | 308.02 | 308.02 | 308.02 | 312.10 | 312.10 | - | 1 |
| Nov 25, 2025 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -0.28% | 145 |
| Nov 20, 2025 | 310.11 | 310.11 | 310.10 | 312.98 | 312.98 | - | 10 |
| Nov 19, 2025 | 311.05 | 330.00 | 311.01 | 312.98 | 312.98 | -2.74% | 271 |
| Nov 18, 2025 | 310.00 | 310.00 | 310.00 | 321.81 | 321.81 | - | 10 |
| Nov 17, 2025 | 303.77 | 369.99 | 303.77 | 321.81 | 321.81 | -4.65% | 840 |
| Nov 14, 2025 | 307.01 | 307.01 | 307.00 | 337.52 | 337.52 | - | 12 |
| Nov 11, 2025 | 315.01 | 350.00 | 315.01 | 337.52 | 337.52 | - | 6 |
| Nov 7, 2025 | 337.60 | 337.60 | 337.60 | 337.52 | 337.52 | - | 1 |
| Oct 29, 2025 | 342.00 | 342.00 | 342.00 | 337.52 | 337.52 | - | 1 |
| Oct 27, 2025 | 303.77 | 315.00 | 303.77 | 337.52 | 337.52 | - | 17 |
| Oct 22, 2025 | 319.50 | 362.99 | 319.49 | 337.52 | 337.52 | -4.92% | 121 |
| Oct 20, 2025 | 300.02 | 355.00 | 300.02 | 354.99 | 354.99 | 7.02% | 72 |
| Oct 16, 2025 | 320.00 | 345.00 | 320.00 | 331.69 | 331.69 | - | 29 |
| Oct 9, 2025 | 290.01 | 345.00 | 290.01 | 331.69 | 331.69 | 4.59% | 388 |
| Oct 8, 2025 | 292.91 | 331.00 | 292.91 | 317.13 | 317.13 | - | 44 |
| Oct 6, 2025 | 316.00 | 316.00 | 316.00 | 317.13 | 317.13 | - | 47 |
| Oct 2, 2025 | 316.01 | 344.00 | 315.00 | 317.13 | 317.13 | -9.39% | 3,205 |
| Oct 1, 2025 | 316.61 | 320.00 | 316.61 | 350.00 | 350.00 | - | 2 |
| 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 |