Premium Textile Mills Limited (PSX:PRET)
Pakistan · Delayed Price · Currency is PKR 486.81
+20.98 (4.50%)
At close: Sep 1, 2025
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 488.00 | 488.00 | 450.00 | 486.81 | 486.81 | 4.50% | 540 |
| Aug 29, 2025 | 512.41 | 512.41 | 445.20 | 465.83 | 465.83 | - | 22 |
| Aug 26, 2025 | 465.00 | 490.00 | 465.00 | 465.83 | 465.83 | -2.95% | 194 |
| Aug 22, 2025 | 465.01 | 490.00 | 465.00 | 479.99 | 479.99 | - | 7 |
| Aug 21, 2025 | 472.11 | 472.11 | 472.11 | 479.99 | 479.99 | - | 1 |
| Aug 20, 2025 | 480.00 | 480.00 | 450.03 | 479.99 | 479.99 | 0.04% | 159 |
| Aug 19, 2025 | 479.99 | 490.00 | 470.25 | 479.81 | 479.81 | 1.96% | 1,119 |
| Aug 18, 2025 | 460.01 | 470.60 | 445.80 | 470.60 | 470.60 | - | 511 |
| Aug 15, 2025 | 473.37 | 485.00 | 460.01 | 470.60 | 470.60 | -0.59% | 107 |
| Aug 12, 2025 | 488.00 | 488.00 | 436.02 | 473.38 | 473.38 | -2.24% | 1,096 |
| Aug 11, 2025 | 484.99 | 485.00 | 483.99 | 484.23 | 484.23 | 2.33% | 107 |
| Aug 8, 2025 | 500.00 | 500.00 | 463.00 | 473.22 | 473.22 | -3.17% | 1,624 |
| Aug 7, 2025 | 492.99 | 493.00 | 475.00 | 488.72 | 488.72 | 0.46% | 101 |
| Aug 6, 2025 | 486.99 | 489.99 | 485.99 | 486.48 | 486.48 | 0.46% | 132 |
| Aug 5, 2025 | 484.99 | 485.00 | 484.99 | 484.26 | 484.26 | - | 3 |
| Aug 4, 2025 | 496.99 | 496.99 | 450.00 | 484.26 | 484.26 | -2.66% | 828 |
| Aug 1, 2025 | 497.48 | 497.50 | 497.48 | 497.50 | 497.50 | 1.53% | 100 |
| Jul 30, 2025 | 489.98 | 490.00 | 489.98 | 490.00 | 490.00 | 1.41% | 103 |
| Jul 29, 2025 | 500.00 | 500.00 | 476.00 | 483.21 | 483.21 | -6.41% | 310 |
| Jul 28, 2025 | 515.00 | 520.00 | 499.99 | 516.31 | 516.31 | 3.25% | 125 |
| Jul 24, 2025 | 500.04 | 500.04 | 500.04 | 500.04 | 500.04 | - | 1 |
| Jul 23, 2025 | 517.00 | 517.00 | 487.00 | 500.04 | 500.04 | -1.37% | 422 |
| Jul 22, 2025 | 510.00 | 510.00 | 473.00 | 507.00 | 507.00 | 2.59% | 1,167 |
| Jul 21, 2025 | 504.99 | 504.99 | 504.99 | 494.18 | 494.18 | - | 3 |
| Jul 18, 2025 | 557.69 | 557.69 | 485.00 | 494.18 | 494.18 | -2.53% | 2,200 |
| Jul 17, 2025 | 500.14 | 507.99 | 500.00 | 506.99 | 506.99 | 1.37% | 133 |
| Jul 16, 2025 | 486.99 | 509.00 | 486.99 | 500.14 | 500.14 | -1.89% | 203 |
| Jul 15, 2025 | 485.00 | 517.00 | 485.00 | 509.80 | 509.80 | 3.17% | 988 |
| Jul 14, 2025 | 524.00 | 524.00 | 470.00 | 494.13 | 494.13 | -2.22% | 1,023 |
| Jul 11, 2025 | 529.89 | 534.00 | 482.00 | 505.37 | 505.37 | -4.06% | 1,077 |
| Jul 10, 2025 | 516.00 | 555.63 | 515.90 | 526.78 | 526.78 | 4.29% | 20,244 |
| Jul 9, 2025 | 479.00 | 516.99 | 465.50 | 505.12 | 505.12 | 7.06% | 8,511 |
| Jul 8, 2025 | 479.99 | 480.00 | 465.00 | 471.82 | 471.82 | -2.22% | 475 |
| Jul 7, 2025 | 431.00 | 485.00 | 431.00 | 482.52 | 482.52 | 2.66% | 783 |
| Jul 4, 2025 | 477.00 | 477.00 | 450.00 | 470.00 | 470.00 | 1.23% | 537 |
| Jul 3, 2025 | 470.00 | 470.00 | 460.00 | 464.31 | 464.31 | -2.25% | 1,145 |
| Jul 2, 2025 | 470.10 | 489.00 | 465.00 | 474.99 | 474.99 | 1.04% | 2,931 |
| Jul 1, 2025 | 455.00 | 480.00 | 455.00 | 470.10 | 470.10 | 3.31% | 2,128 |
| Jun 30, 2025 | 455.00 | 464.00 | 455.00 | 455.03 | 455.03 | 1.29% | 200 |
| Jun 27, 2025 | 440.00 | 450.00 | 425.99 | 449.24 | 449.24 | 0.41% | 1,230 |
| Jun 26, 2025 | 445.01 | 453.99 | 442.00 | 447.42 | 447.42 | 0.39% | 442 |
| Jun 25, 2025 | 447.82 | 454.00 | 440.00 | 445.66 | 445.66 | 1.01% | 382 |
| Jun 24, 2025 | 442.99 | 450.00 | 440.00 | 441.22 | 441.22 | 5.17% | 859 |
| Jun 23, 2025 | 440.01 | 440.01 | 415.50 | 419.52 | 419.52 | -6.23% | 128 |
| Jun 20, 2025 | 464.99 | 484.00 | 441.50 | 447.41 | 447.41 | -0.82% | 1,427 |
| Jun 19, 2025 | 451.00 | 468.49 | 451.00 | 451.13 | 451.13 | -4.82% | 142 |
| Jun 18, 2025 | 457.00 | 474.00 | 450.50 | 474.00 | 474.00 | 3.31% | 1,785 |
| Jun 17, 2025 | 450.01 | 460.00 | 450.00 | 458.80 | 458.80 | -0.15% | 2,712 |
| Jun 16, 2025 | 465.00 | 466.00 | 442.50 | 459.50 | 459.50 | 2.29% | 963 |
| Jun 13, 2025 | 426.27 | 482.00 | 426.26 | 449.22 | 449.22 | 2.43% | 1,983 |