Premium Textile Mills Limited (PSX:PRET)
Pakistan · Delayed Price · Currency is PKR 499.91
+25.59 (5.40%)
At close: Oct 20, 2025
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 500.00 | 500.00 | 450.00 | 499.91 | 499.91 | - | 52 |
| Oct 20, 2025 | 433.35 | 500.00 | 433.35 | 499.91 | 499.91 | 5.40% | 3,754 |
| Oct 17, 2025 | 462.00 | 475.10 | 426.38 | 474.32 | 474.32 | 2.11% | 3,116 |
| Oct 16, 2025 | 483.99 | 483.99 | 450.00 | 464.51 | 462.56 | 2.68% | 105 |
| Oct 15, 2025 | 473.99 | 489.00 | 445.00 | 452.37 | 450.47 | 1.04% | 3,614 |
| Oct 14, 2025 | 434.34 | 447.70 | 431.01 | 447.70 | 445.82 | 10.00% | 4,958 |
| Oct 13, 2025 | 446.00 | 446.00 | 403.00 | 407.00 | 405.29 | -8.87% | 753 |
| Oct 10, 2025 | 439.90 | 448.39 | 400.00 | 446.63 | 444.76 | 9.57% | 9,127 |
| Oct 9, 2025 | 413.15 | 413.15 | 405.00 | 407.63 | 405.92 | -5.11% | 400 |
| Oct 6, 2025 | 430.00 | 430.00 | 410.00 | 429.56 | 427.76 | -2.15% | 103 |
| Oct 3, 2025 | 439.99 | 440.00 | 439.00 | 439.00 | 437.16 | 2.06% | 300 |
| Oct 2, 2025 | 430.11 | 449.90 | 425.10 | 430.13 | 428.33 | -4.37% | 840 |
| Oct 1, 2025 | 432.00 | 454.90 | 432.00 | 449.80 | 447.91 | 4.16% | 627 |
| Sep 30, 2025 | 480.00 | 480.00 | 425.01 | 431.84 | 430.03 | -8.25% | 2,437 |
| Sep 29, 2025 | 485.00 | 485.00 | 460.00 | 470.65 | 468.68 | -1.11% | 355 |
| Sep 26, 2025 | 451.20 | 476.00 | 442.00 | 475.92 | 473.92 | 2.19% | 946 |
| Sep 25, 2025 | 466.01 | 466.01 | 466.00 | 465.74 | 463.79 | - | 2 |
| Sep 24, 2025 | 463.79 | 463.79 | 463.79 | 465.74 | 463.79 | - | 50 |
| Sep 23, 2025 | 471.01 | 489.90 | 465.00 | 465.74 | 463.79 | -3.64% | 982 |
| Sep 22, 2025 | 470.01 | 489.90 | 470.00 | 483.31 | 481.28 | -2.36% | 450 |
| Sep 19, 2025 | 487.00 | 500.00 | 487.00 | 495.00 | 492.92 | 2.00% | 1,350 |
| Sep 18, 2025 | 480.01 | 484.99 | 480.00 | 485.29 | 483.26 | - | 3 |
| Sep 17, 2025 | 498.00 | 498.00 | 445.00 | 485.29 | 483.26 | -0.28% | 344 |
| Sep 11, 2025 | 488.00 | 488.00 | 480.00 | 486.67 | 484.63 | 5.18% | 120 |
| Sep 10, 2025 | 452.00 | 483.90 | 432.81 | 462.70 | 460.76 | -3.78% | 577 |
| Sep 8, 2025 | 480.19 | 520.00 | 460.00 | 480.89 | 478.87 | -1.22% | 146 |
| Sep 5, 2025 | 453.04 | 480.19 | 453.03 | 486.81 | 484.77 | - | 3 |
| Sep 1, 2025 | 488.00 | 488.00 | 450.00 | 486.81 | 484.77 | 4.50% | 540 |
| Aug 29, 2025 | 512.41 | 512.41 | 445.20 | 465.83 | 463.88 | - | 22 |
| Aug 26, 2025 | 465.00 | 490.00 | 465.00 | 465.83 | 463.88 | -2.95% | 194 |
| Aug 22, 2025 | 465.01 | 490.00 | 465.00 | 479.99 | 477.98 | - | 7 |
| Aug 21, 2025 | 472.11 | 472.11 | 472.11 | 479.99 | 477.98 | - | 1 |
| Aug 20, 2025 | 480.00 | 480.00 | 450.03 | 479.99 | 477.98 | 0.04% | 159 |
| Aug 19, 2025 | 479.99 | 490.00 | 470.25 | 479.81 | 477.80 | 1.96% | 1,119 |
| Aug 18, 2025 | 460.01 | 470.60 | 445.80 | 470.60 | 468.63 | - | 511 |
| Aug 15, 2025 | 473.37 | 485.00 | 460.01 | 470.60 | 468.63 | -0.59% | 107 |
| Aug 12, 2025 | 488.00 | 488.00 | 436.02 | 473.38 | 471.40 | -2.24% | 1,096 |
| Aug 11, 2025 | 484.99 | 485.00 | 483.99 | 484.23 | 482.20 | 2.33% | 107 |
| Aug 8, 2025 | 500.00 | 500.00 | 463.00 | 473.22 | 471.24 | -3.17% | 1,624 |
| Aug 7, 2025 | 492.99 | 493.00 | 475.00 | 488.72 | 486.67 | 0.46% | 101 |
| Aug 6, 2025 | 486.99 | 489.99 | 485.99 | 486.48 | 484.44 | 0.46% | 132 |
| Aug 5, 2025 | 484.99 | 485.00 | 484.99 | 484.26 | 482.23 | - | 3 |
| Aug 4, 2025 | 496.99 | 496.99 | 450.00 | 484.26 | 482.23 | -2.66% | 828 |
| Aug 1, 2025 | 497.48 | 497.50 | 497.48 | 497.50 | 495.41 | 1.53% | 100 |
| Jul 30, 2025 | 489.98 | 490.00 | 489.98 | 490.00 | 487.95 | 1.41% | 103 |
| Jul 29, 2025 | 500.00 | 500.00 | 476.00 | 483.21 | 481.18 | -6.41% | 310 |
| Jul 28, 2025 | 515.00 | 520.00 | 499.99 | 516.31 | 514.15 | 3.25% | 125 |
| Jul 24, 2025 | 497.94 | 497.94 | 497.94 | 500.04 | 497.94 | - | 1 |
| Jul 23, 2025 | 517.00 | 517.00 | 487.00 | 500.04 | 497.94 | -1.37% | 422 |
| Jul 22, 2025 | 510.00 | 510.00 | 473.00 | 507.00 | 504.87 | 2.59% | 1,167 |