The Premier Sugar Mills & Distillery Company Limited (PSX:PMRS)
Pakistan · Delayed Price · Currency is PKR 552.73
-6.16 (-1.10%)
At close: Jul 24, 2026
PSX:PMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 607.70 | 607.70 | 542.00 | 558.89 | 558.89 | 1.16% | 2,376 |
| Jul 22, 2026 | 530.00 | 552.50 | 503.00 | 552.50 | 552.50 | 10.00% | 3,156 |
| Jul 21, 2026 | 549.00 | 549.00 | 490.02 | 502.27 | 502.27 | -5.20% | 581 |
| Jul 20, 2026 | 524.00 | 524.00 | 512.00 | 529.82 | 529.82 | - | 12 |
| Jul 17, 2026 | 542.00 | 542.00 | 505.01 | 529.82 | 529.82 | -3.26% | 1,056 |
| Jul 16, 2026 | 550.00 | 577.98 | 541.00 | 547.68 | 547.68 | -0.42% | 2,078 |
| Jul 15, 2026 | 578.00 | 578.00 | 540.08 | 550.00 | 550.00 | -0.02% | 563 |
| Jul 14, 2026 | 580.00 | 580.00 | 550.00 | 550.10 | 550.10 | -5.24% | 2,822 |
| Jul 13, 2026 | 580.00 | 620.00 | 541.01 | 580.53 | 580.53 | -1.51% | 3,297 |
| Jul 10, 2026 | 638.00 | 638.00 | 574.85 | 589.43 | 589.43 | -7.72% | 24,245 |
| Jul 9, 2026 | 709.69 | 709.69 | 638.72 | 638.72 | 638.72 | -10.00% | 10,955 |
| Jul 8, 2026 | 753.91 | 785.00 | 709.69 | 709.69 | 709.69 | -10.00% | 6,685 |
| Jul 7, 2026 | 824.99 | 835.00 | 750.36 | 788.54 | 788.54 | -0.43% | 9,771 |
| Jul 6, 2026 | 716.00 | 791.92 | 715.10 | 791.92 | 791.92 | 10.00% | 15,746 |
| Jul 3, 2026 | 716.00 | 769.92 | 714.99 | 719.93 | 719.93 | 0.68% | 1,110 |
| Jul 2, 2026 | 701.16 | 769.00 | 678.66 | 715.07 | 715.07 | -5.17% | 6,917 |
| Jul 1, 2026 | 798.00 | 824.99 | 725.20 | 754.07 | 754.07 | -0.97% | 2,604 |
| Jun 30, 2026 | 799.79 | 829.00 | 716.00 | 761.45 | 761.45 | -0.11% | 14,994 |
| Jun 29, 2026 | 726.00 | 762.29 | 713.00 | 762.29 | 762.29 | 10.00% | 23,000 |
| Jun 24, 2026 | 625.00 | 692.99 | 619.98 | 692.99 | 692.99 | 10.00% | 11,990 |
| Jun 23, 2026 | 606.84 | 650.00 | 606.84 | 629.99 | 629.99 | 3.82% | 1,867 |
| Jun 22, 2026 | 560.97 | 617.07 | 547.00 | 606.83 | 606.83 | 8.18% | 9,516 |
| Jun 19, 2026 | 539.99 | 568.30 | 500.00 | 560.97 | 560.97 | 8.58% | 4,326 |
| Jun 18, 2026 | 440.00 | 520.00 | 440.00 | 516.64 | 516.64 | 7.28% | 5,889 |
| Jun 17, 2026 | 431.00 | 489.00 | 430.11 | 481.56 | 481.56 | 7.01% | 5,695 |
| Jun 16, 2026 | 425.11 | 470.00 | 425.10 | 450.00 | 450.00 | 2.60% | 1,296 |
| Jun 12, 2026 | 425.00 | 450.00 | 425.00 | 438.59 | 438.59 | -1.17% | 811 |
| Jun 11, 2026 | 440.00 | 440.00 | 425.00 | 443.79 | 443.79 | - | 18 |
| Jun 10, 2026 | 420.11 | 440.00 | 420.11 | 443.79 | 443.79 | - | 31 |
| Jun 9, 2026 | 420.10 | 439.99 | 420.10 | 443.79 | 443.79 | - | 38 |
| Jun 8, 2026 | 449.00 | 449.00 | 449.00 | 443.79 | 443.79 | - | 1 |
| Jun 4, 2026 | 470.00 | 470.00 | 420.00 | 443.79 | 443.79 | - | 20 |
| Jun 3, 2026 | 417.01 | 437.00 | 417.00 | 443.79 | 443.79 | - | 8 |
| Jun 1, 2026 | 454.00 | 454.00 | 415.02 | 443.79 | 443.79 | 1.25% | 5,181 |
| May 29, 2026 | 443.99 | 450.00 | 425.01 | 438.30 | 438.30 | 3.81% | 2,155 |
| May 25, 2026 | 405.71 | 437.86 | 405.71 | 422.22 | 422.22 | -3.73% | 6,364 |
| May 22, 2026 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - | 92 |
| May 21, 2026 | 400.00 | 443.63 | 400.00 | 438.60 | 438.60 | 8.75% | 3,965 |
| May 20, 2026 | 440.00 | 440.00 | 440.00 | 403.30 | 403.30 | - | 2 |
| May 19, 2026 | 420.00 | 448.00 | 400.00 | 403.30 | 403.30 | -6.21% | 7,278 |
| May 18, 2026 | 465.00 | 465.00 | 422.50 | 430.01 | 430.01 | -8.40% | 851 |
| May 15, 2026 | 450.00 | 475.00 | 432.00 | 469.44 | 469.44 | 4.01% | 333 |
| May 14, 2026 | 478.00 | 478.00 | 443.00 | 451.35 | 451.35 | -3.95% | 569 |
| May 13, 2026 | 474.00 | 474.00 | 469.00 | 469.90 | 469.90 | - | 22 |
| May 12, 2026 | 485.00 | 500.00 | 456.02 | 469.90 | 469.90 | -4.97% | 2,435 |
| May 11, 2026 | 462.00 | 520.00 | 462.00 | 494.50 | 494.50 | -0.93% | 1,247 |
| May 8, 2026 | 519.00 | 520.14 | 481.11 | 499.13 | 499.13 | -4.42% | 376 |
| May 7, 2026 | 530.00 | 530.00 | 478.00 | 522.22 | 522.22 | 2.11% | 102 |
| May 6, 2026 | 510.00 | 544.00 | 506.60 | 511.45 | 511.45 | -6.32% | 1,217 |
| May 5, 2026 | 475.00 | 557.15 | 462.25 | 545.96 | 545.96 | 7.79% | 4,866 |