The Premier Sugar Mills & Distillery Company Limited (PSX:PMRS)
Pakistan · Delayed Price · Currency is PKR 446.00
-11.74 (-2.56%)
At close: Aug 20, 2026
PSX:PMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 460.00 | 479.00 | 450.00 | 457.74 | 457.74 | -5.20% | 970 |
| Aug 18, 2026 | 496.95 | 496.95 | 460.07 | 482.86 | 482.86 | 1.54% | 1,152 |
| Aug 17, 2026 | 500.00 | 500.00 | 450.00 | 475.53 | 475.53 | -3.49% | 756 |
| Aug 13, 2026 | 500.00 | 509.98 | 490.00 | 492.74 | 492.74 | -4.04% | 2,150 |
| Aug 12, 2026 | 500.00 | 515.00 | 498.00 | 513.49 | 513.49 | 1.52% | 2,687 |
| Aug 11, 2026 | 500.00 | 514.95 | 495.00 | 505.82 | 505.82 | -0.44% | 1,343 |
| Aug 10, 2026 | 525.99 | 525.99 | 500.00 | 508.04 | 508.04 | 1.63% | 2,409 |
| Aug 7, 2026 | 540.00 | 540.00 | 480.03 | 499.91 | 499.91 | -0.15% | 1,514 |
| Aug 6, 2026 | 515.00 | 515.00 | 490.02 | 500.67 | 500.67 | 0.96% | 3,265 |
| Aug 5, 2026 | 481.56 | 505.00 | 481.55 | 495.90 | 495.90 | 3.00% | 1,396 |
| Aug 4, 2026 | 473.43 | 515.00 | 455.00 | 481.47 | 481.47 | 1.70% | 3,067 |
| Aug 3, 2026 | 499.00 | 513.95 | 449.14 | 473.43 | 473.43 | -5.13% | 8,748 |
| Jul 31, 2026 | 518.00 | 518.00 | 480.01 | 499.04 | 499.04 | -2.29% | 1,951 |
| Jul 30, 2026 | 500.54 | 523.00 | 457.00 | 510.72 | 510.72 | 2.03% | 1,605 |
| Jul 29, 2026 | 525.00 | 535.00 | 495.00 | 500.54 | 500.54 | -6.35% | 5,031 |
| Jul 28, 2026 | 550.00 | 556.37 | 505.80 | 534.50 | 534.50 | 5.68% | 2,837 |
| Jul 27, 2026 | 560.00 | 573.90 | 505.50 | 505.79 | 505.79 | -8.49% | 512 |
| Jul 24, 2026 | 558.00 | 575.00 | 503.05 | 552.73 | 552.73 | -1.10% | 1,717 |
| 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 |