The Premier Sugar Mills & Distillery Company Limited (PSX:PMRS)
Pakistan · Delayed Price · Currency is PKR 354.99
+23.30 (7.02%)
At close: Oct 20, 2025
PSX:PMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |