The Premier Sugar Mills & Distillery Company Limited (PSX:PMRS)
Pakistan · Delayed Price · Currency is PKR 540.42
+32.53 (6.40%)
At close: Apr 30, 2026
PSX:PMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 480.01 | 555.00 | 458.01 | 540.42 | 540.42 | 6.40% | 1,478 |
| Apr 29, 2026 | 482.01 | 581.99 | 482.01 | 507.89 | 507.89 | -4.16% | 3,320 |
| Apr 28, 2026 | 546.00 | 550.00 | 515.01 | 529.95 | 529.95 | -0.45% | 668 |
| Apr 27, 2026 | 532.36 | 532.36 | 483.99 | 532.36 | 532.36 | 10.00% | 7,105 |
| Apr 24, 2026 | 460.00 | 483.96 | 415.00 | 483.96 | 483.96 | 10.00% | 5,967 |
| Apr 23, 2026 | 399.90 | 440.00 | 395.00 | 439.96 | 439.96 | 9.99% | 17,332 |
| Apr 22, 2026 | 395.35 | 399.00 | 395.35 | 400.00 | 400.00 | - | 3 |
| Apr 21, 2026 | 385.95 | 400.00 | 385.00 | 400.00 | 400.00 | 5.17% | 751 |
| Apr 20, 2026 | 370.00 | 391.00 | 366.01 | 380.33 | 380.33 | -2.95% | 129 |
| Apr 17, 2026 | 399.90 | 436.00 | 356.82 | 391.90 | 391.90 | -1.15% | 1,674 |
| Apr 16, 2026 | 380.01 | 397.35 | 370.00 | 396.47 | 396.47 | 5.14% | 262 |
| Apr 15, 2026 | 390.06 | 390.06 | 377.10 | 377.10 | 377.10 | -8.02% | 804 |
| Apr 14, 2026 | 405.35 | 407.50 | 380.00 | 410.00 | 410.00 | - | 7 |
| Apr 13, 2026 | 386.01 | 386.01 | 385.50 | 410.00 | 410.00 | - | 5 |
| Apr 10, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 6 |
| Apr 9, 2026 | 414.99 | 415.00 | 400.00 | 410.00 | 410.00 | 2.95% | 302 |
| Apr 8, 2026 | 418.50 | 418.50 | 344.00 | 398.27 | 398.27 | 4.25% | 158 |
| Apr 7, 2026 | 386.65 | 410.95 | 372.00 | 382.04 | 382.04 | -7.36% | 216 |
| Apr 6, 2026 | 376.01 | 400.00 | 376.01 | 412.37 | 412.37 | - | 34 |
| Apr 2, 2026 | 408.95 | 412.00 | 408.95 | 412.37 | 412.37 | - | 2 |
| Apr 1, 2026 | 418.40 | 418.40 | 360.00 | 412.37 | 412.37 | 8.42% | 180 |
| Mar 31, 2026 | 382.01 | 399.99 | 380.00 | 380.36 | 380.36 | -6.54% | 222 |
| Mar 30, 2026 | 406.97 | 406.97 | 380.00 | 406.97 | 406.97 | - | 138 |
| Mar 27, 2026 | 424.99 | 448.71 | 399.99 | 406.97 | 406.97 | -0.24% | 247 |
| Mar 26, 2026 | 410.01 | 425.00 | 404.33 | 407.93 | 407.93 | 0.89% | 623 |
| Mar 25, 2026 | 425.00 | 438.80 | 402.00 | 404.33 | 404.33 | 1.10% | 752 |
| Mar 24, 2026 | 399.99 | 400.18 | 331.00 | 399.94 | 399.94 | 9.93% | 11,981 |
| Mar 19, 2026 | 350.00 | 364.10 | 326.00 | 363.80 | 363.80 | 9.91% | 20,301 |
| Mar 18, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 10.00% | 10,153 |
| Mar 17, 2026 | 300.01 | 310.00 | 300.00 | 300.91 | 300.91 | -3.73% | 116 |
| Mar 13, 2026 | 301.05 | 301.05 | 301.05 | 312.58 | 312.58 | - | 1 |
| Mar 12, 2026 | 320.00 | 320.00 | 305.00 | 312.58 | 312.58 | 0.31% | 122 |
| Mar 11, 2026 | 320.90 | 342.00 | 320.90 | 311.61 | 311.61 | - | 2 |
| Mar 10, 2026 | 311.00 | 327.94 | 311.00 | 311.61 | 311.61 | 4.52% | 1,454 |
| Mar 6, 2026 | 300.00 | 300.00 | 300.00 | 298.13 | 298.13 | - | 1 |
| Mar 2, 2026 | 301.02 | 301.02 | 298.13 | 298.13 | 298.13 | -10.00% | 2,054 |
| Feb 26, 2026 | 311.00 | 327.99 | 298.20 | 331.25 | 331.25 | - | 12 |
| Feb 19, 2026 | 364.38 | 364.38 | 298.14 | 331.25 | 331.25 | - | 33 |
| Feb 16, 2026 | 315.01 | 315.01 | 315.00 | 331.25 | 331.25 | - | 2 |
| Feb 13, 2026 | 352.03 | 352.03 | 330.00 | 331.25 | 331.25 | 3.51% | 746 |
| Feb 12, 2026 | 321.00 | 321.00 | 320.01 | 320.03 | 320.03 | 0.01% | 157 |
| Feb 11, 2026 | 340.94 | 340.95 | 340.94 | 320.00 | 320.00 | - | 3 |
| Feb 10, 2026 | 333.95 | 333.95 | 306.21 | 320.00 | 320.00 | -5.81% | 504 |
| Feb 9, 2026 | 339.00 | 345.00 | 313.00 | 339.75 | 339.75 | 2.03% | 704 |
| Feb 6, 2026 | 331.99 | 358.37 | 293.21 | 333.00 | 333.00 | -4.58% | 527 |
| Feb 3, 2026 | 314.10 | 325.00 | 314.10 | 349.00 | 349.00 | - | 7 |
| Feb 2, 2026 | 315.02 | 328.00 | 314.10 | 349.00 | 349.00 | - | 71 |
| Jan 29, 2026 | 326.95 | 349.16 | 326.95 | 349.00 | 349.00 | 9.95% | 93 |
| Jan 22, 2026 | 303.02 | 303.02 | 303.02 | 317.42 | 317.42 | - | 6 |
| Jan 21, 2026 | 299.02 | 335.00 | 299.02 | 317.42 | 317.42 | -2.97% | 151 |