The Premier Sugar Mills & Distillery Company Limited (PSX:PMRS)
Pakistan · Delayed Price · Currency is PKR 361.44
-7.03 (-1.91%)
At close: Oct 19, 2026
PSX:PMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 360.00 | 398.80 | 356.10 | 361.44 | 361.44 | -1.91% | 115 |
| Oct 16, 2026 | 353.01 | 384.88 | 353.01 | 368.47 | 368.47 | - | 29 |
| Oct 15, 2026 | 379.50 | 385.88 | 352.10 | 368.47 | 368.47 | -2.84% | 119 |
| Oct 14, 2026 | 351.02 | 398.00 | 351.02 | 379.23 | 379.23 | 3.90% | 1,841 |
| Oct 13, 2026 | 344.01 | 365.00 | 344.01 | 365.00 | 365.00 | 6.94% | 227 |
| Oct 12, 2026 | 360.00 | 360.00 | 341.10 | 341.31 | 341.31 | -5.25% | 322 |
| Oct 8, 2026 | 365.00 | 365.00 | 365.00 | 360.23 | 360.23 | - | 4 |
| Oct 7, 2026 | 351.05 | 364.98 | 348.11 | 360.23 | 360.23 | - | 77 |
| Oct 6, 2026 | 355.24 | 375.00 | 341.01 | 360.23 | 360.23 | 1.40% | 190 |
| Oct 5, 2026 | 355.75 | 355.75 | 355.24 | 355.24 | 355.24 | - | 3 |
| Oct 2, 2026 | 371.65 | 397.00 | 336.40 | 355.24 | 355.24 | -4.42% | 743 |
| Oct 1, 2026 | 355.81 | 388.99 | 355.81 | 371.65 | 371.65 | 4.45% | 265 |
| Sep 30, 2026 | 372.11 | 380.00 | 351.06 | 355.81 | 355.81 | -4.38% | 234 |
| Sep 29, 2026 | 389.99 | 400.00 | 372.00 | 372.11 | 372.11 | 1.20% | 283 |
| Sep 28, 2026 | 376.02 | 395.80 | 355.54 | 367.70 | 367.70 | -6.92% | 3,334 |
| Sep 25, 2026 | 429.99 | 429.99 | 380.00 | 395.04 | 395.04 | - | 43 |
| Sep 24, 2026 | 396.00 | 396.00 | 391.23 | 395.04 | 395.04 | 0.13% | 82 |
| Sep 23, 2026 | 370.10 | 424.65 | 370.10 | 394.51 | 394.51 | -1.13% | 143 |
| Sep 22, 2026 | 371.01 | 399.00 | 358.00 | 399.00 | 399.00 | 0.38% | 2,347 |
| Sep 21, 2026 | 386.33 | 400.00 | 349.00 | 397.50 | 397.50 | 2.89% | 1,566 |
| Sep 18, 2026 | 390.02 | 400.00 | 386.33 | 386.33 | 386.33 | - | 42 |
| Sep 17, 2026 | 386.40 | 386.40 | 386.33 | 386.33 | 386.33 | - | 5 |
| Sep 16, 2026 | 370.00 | 370.00 | 370.00 | 386.33 | 386.33 | - | 15 |
| Sep 15, 2026 | 398.94 | 399.00 | 386.40 | 386.33 | 386.33 | - | 21 |
| Sep 14, 2026 | 388.40 | 390.00 | 387.00 | 386.33 | 386.33 | - | 29 |
| Sep 11, 2026 | 396.40 | 400.00 | 396.40 | 386.33 | 386.33 | - | 25 |
| Sep 10, 2026 | 422.00 | 435.00 | 385.00 | 386.33 | 386.33 | -6.29% | 914 |
| Sep 9, 2026 | 410.00 | 424.00 | 410.00 | 412.26 | 412.26 | - | 72 |
| Sep 8, 2026 | 447.91 | 447.91 | 385.00 | 412.26 | 412.26 | -3.22% | 529 |
| Sep 7, 2026 | 449.35 | 449.35 | 420.00 | 425.97 | 425.97 | 2.85% | 209 |
| Sep 4, 2026 | 395.00 | 457.97 | 395.00 | 414.15 | 414.15 | -3.46% | 324 |
| Sep 3, 2026 | 444.00 | 444.00 | 416.01 | 429.00 | 429.00 | - | 41 |
| Sep 2, 2026 | 415.10 | 424.50 | 415.10 | 429.00 | 429.00 | - | 31 |
| Sep 1, 2026 | 435.18 | 435.18 | 423.00 | 429.00 | 429.00 | -1.42% | 100 |
| Aug 31, 2026 | 440.03 | 482.98 | 420.00 | 435.18 | 435.18 | -6.68% | 3,193 |
| Aug 28, 2026 | 437.01 | 469.99 | 437.01 | 466.33 | 466.33 | 0.29% | 478 |
| Aug 27, 2026 | 460.00 | 473.99 | 452.00 | 464.98 | 464.98 | -1.03% | 2,093 |
| Aug 25, 2026 | 468.00 | 468.00 | 451.01 | 469.81 | 469.81 | - | 21 |
| Aug 24, 2026 | 450.01 | 479.99 | 430.01 | 469.81 | 469.81 | - | 51 |
| Aug 21, 2026 | 485.00 | 485.00 | 440.01 | 469.81 | 469.81 | 4.57% | 188 |
| Aug 20, 2026 | 450.00 | 457.00 | 445.60 | 449.27 | 449.27 | -1.85% | 218 |
| 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 |