At-Tahur Limited (PSX:PREMA)
Pakistan · Delayed Price · Currency is PKR 31.75
-2.73 (-7.92%)
At close: Apr 30, 2026
At-Tahur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 33.69 | 33.69 | 31.03 | 31.75 | 31.75 | -7.92% | 3,744,807 |
| Apr 29, 2026 | 35.75 | 36.70 | 33.40 | 34.48 | 34.48 | -4.09% | 1,555,359 |
| Apr 28, 2026 | 36.75 | 38.30 | 35.70 | 35.95 | 35.95 | -4.44% | 4,246,038 |
| Apr 27, 2026 | 37.01 | 39.25 | 36.55 | 37.62 | 37.62 | 4.70% | 10,808,530 |
| Apr 24, 2026 | 31.82 | 35.93 | 30.75 | 35.93 | 35.93 | 10.01% | 2,558,983 |
| Apr 23, 2026 | 34.30 | 34.30 | 32.16 | 32.66 | 32.66 | -4.28% | 1,520,889 |
| Apr 22, 2026 | 34.70 | 35.25 | 34.00 | 34.12 | 34.12 | -2.82% | 787,474 |
| Apr 21, 2026 | 36.02 | 37.74 | 34.81 | 35.11 | 35.11 | -1.60% | 4,992,112 |
| Apr 20, 2026 | 35.99 | 37.90 | 34.00 | 35.68 | 35.68 | -5.56% | 3,812,786 |
| Apr 17, 2026 | 35.04 | 38.00 | 35.04 | 37.78 | 37.78 | 8.72% | 7,328,999 |
| Apr 16, 2026 | 32.88 | 34.75 | 32.50 | 34.75 | 34.75 | 10.00% | 5,340,438 |
| Apr 15, 2026 | 31.00 | 31.59 | 30.50 | 31.59 | 31.59 | 9.99% | 1,766,630 |
| Apr 14, 2026 | 26.50 | 28.72 | 26.50 | 28.72 | 28.72 | 10.00% | 1,819,791 |
| Apr 13, 2026 | 25.50 | 26.74 | 25.50 | 26.11 | 26.11 | -3.87% | 890,937 |
| Apr 10, 2026 | 26.67 | 27.50 | 26.67 | 27.16 | 27.16 | 2.34% | 910,305 |
| Apr 9, 2026 | 27.01 | 27.21 | 26.21 | 26.54 | 26.54 | -2.03% | 618,068 |
| Apr 8, 2026 | 26.50 | 27.09 | 26.50 | 27.09 | 27.09 | 9.99% | 1,053,576 |
| Apr 7, 2026 | 24.01 | 24.88 | 24.00 | 24.63 | 24.63 | 1.69% | 188,013 |
| Apr 6, 2026 | 24.05 | 24.40 | 23.60 | 24.22 | 24.22 | 1.09% | 290,664 |
| Apr 3, 2026 | 23.50 | 24.00 | 23.13 | 23.96 | 23.96 | -1.07% | 258,699 |
| Apr 2, 2026 | 24.34 | 24.35 | 23.52 | 24.22 | 24.22 | -1.86% | 233,030 |
| Apr 1, 2026 | 24.00 | 25.25 | 24.00 | 24.68 | 24.68 | 4.40% | 680,690 |
| Mar 31, 2026 | 23.97 | 24.11 | 23.20 | 23.64 | 23.64 | 0.42% | 249,006 |
| Mar 30, 2026 | 25.02 | 25.02 | 23.00 | 23.54 | 23.54 | -6.10% | 499,515 |
| Mar 27, 2026 | 26.48 | 26.48 | 25.00 | 25.07 | 25.07 | -3.80% | 550,528 |
| Mar 26, 2026 | 27.09 | 27.09 | 26.00 | 26.06 | 26.06 | -3.84% | 699,008 |
| Mar 25, 2026 | 26.50 | 27.27 | 26.00 | 27.10 | 27.10 | 2.46% | 790,824 |
| Mar 24, 2026 | 26.50 | 27.34 | 26.40 | 26.45 | 26.45 | 1.57% | 312,670 |
| Mar 19, 2026 | 25.80 | 26.10 | 25.22 | 26.04 | 26.04 | 0.50% | 275,365 |
| Mar 18, 2026 | 25.85 | 26.47 | 25.61 | 25.91 | 25.91 | 0.74% | 409,095 |
| Mar 17, 2026 | 26.49 | 26.49 | 25.20 | 25.72 | 25.72 | -0.85% | 205,786 |
| Mar 16, 2026 | 26.79 | 26.92 | 25.90 | 25.94 | 25.94 | -2.11% | 281,622 |
| Mar 13, 2026 | 26.70 | 27.00 | 26.12 | 26.50 | 26.50 | -0.71% | 252,888 |
| Mar 12, 2026 | 26.64 | 27.24 | 26.05 | 26.69 | 26.69 | 0.15% | 288,410 |
| Mar 11, 2026 | 26.67 | 28.00 | 26.10 | 26.65 | 26.65 | -0.19% | 511,161 |
| Mar 10, 2026 | 26.98 | 27.00 | 25.50 | 26.70 | 26.70 | 7.53% | 1,153,155 |
| Mar 9, 2026 | 26.50 | 26.50 | 24.83 | 24.83 | 24.83 | -10.00% | 719,876 |
| Mar 6, 2026 | 28.12 | 28.40 | 27.27 | 27.59 | 27.59 | -1.75% | 536,015 |
| Mar 5, 2026 | 27.01 | 28.49 | 26.84 | 28.08 | 28.08 | 4.66% | 940,544 |
| Mar 4, 2026 | 25.01 | 26.98 | 24.50 | 26.83 | 26.83 | 7.06% | 942,388 |
| Mar 3, 2026 | 24.25 | 25.80 | 24.21 | 25.06 | 25.06 | -6.77% | 1,255,717 |
| Mar 2, 2026 | 26.88 | 27.39 | 26.88 | 26.88 | 26.88 | -10.01% | 896,606 |
| Feb 27, 2026 | 32.00 | 32.00 | 29.42 | 29.87 | 29.87 | -4.84% | 948,725 |
| Feb 26, 2026 | 29.55 | 31.85 | 28.60 | 31.39 | 31.39 | 7.65% | 1,555,996 |
| Feb 25, 2026 | 29.10 | 29.70 | 29.00 | 29.16 | 29.16 | 0.73% | 467,059 |
| Feb 24, 2026 | 29.95 | 29.95 | 28.00 | 28.95 | 28.95 | -3.92% | 1,474,017 |
| Feb 23, 2026 | 32.99 | 32.99 | 29.46 | 30.13 | 30.13 | -7.94% | 1,199,905 |
| Feb 20, 2026 | 34.00 | 34.55 | 30.90 | 32.73 | 32.73 | -4.66% | 2,536,006 |
| Feb 19, 2026 | 38.25 | 38.25 | 34.25 | 34.33 | 34.33 | -9.78% | 1,270,884 |
| Feb 18, 2026 | 37.38 | 38.68 | 37.10 | 38.05 | 38.05 | 2.62% | 871,758 |