Premium Textile Mills Limited (PSX:PRET)
Pakistan · Delayed Price · Currency is PKR 535.29
+14.66 (2.82%)
At close: Sep 18, 2026
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 545.00 | 545.00 | 520.00 | 520.63 | 520.63 | -1.13% | 649 |
| Sep 16, 2026 | 525.00 | 549.00 | 525.00 | 526.56 | 526.56 | -2.62% | 534 |
| Sep 15, 2026 | 549.00 | 549.00 | 533.00 | 540.71 | 540.71 | 2.01% | 1,188 |
| Sep 14, 2026 | 558.00 | 563.00 | 521.00 | 530.07 | 530.07 | -0.98% | 5,534 |
| Sep 11, 2026 | 543.99 | 588.00 | 510.00 | 535.29 | 535.29 | -0.07% | 822 |
| Sep 10, 2026 | 555.00 | 555.00 | 535.00 | 535.66 | 535.66 | -0.11% | 125 |
| Sep 9, 2026 | 572.00 | 591.00 | 533.20 | 536.25 | 536.25 | -3.83% | 6,340 |
| Sep 8, 2026 | 574.00 | 574.00 | 537.10 | 557.62 | 557.62 | -0.03% | 6,788 |
| Sep 7, 2026 | 516.00 | 582.65 | 516.00 | 557.81 | 557.81 | 5.31% | 82,944 |
| Sep 4, 2026 | 515.00 | 542.00 | 506.00 | 529.68 | 529.68 | 5.68% | 12,267 |
| Sep 3, 2026 | 500.00 | 512.99 | 495.00 | 501.21 | 501.21 | -0.28% | 11,185 |
| Sep 2, 2026 | 500.00 | 505.00 | 490.00 | 502.61 | 502.61 | 1.20% | 9,533 |
| Sep 1, 2026 | 500.00 | 510.00 | 496.00 | 496.67 | 496.67 | -0.67% | 12,443 |
| Aug 31, 2026 | 500.00 | 500.00 | 482.01 | 500.00 | 500.00 | 1.26% | 3,678 |
| Aug 28, 2026 | 497.00 | 497.00 | 490.00 | 493.77 | 493.77 | 0.77% | 494 |
| Aug 27, 2026 | 500.00 | 500.00 | 489.99 | 490.00 | 490.00 | 0.19% | 5,066 |
| Aug 25, 2026 | 470.00 | 500.00 | 470.00 | 489.07 | 489.07 | 1.26% | 1,414 |
| Aug 24, 2026 | 475.00 | 484.00 | 475.00 | 483.00 | 483.00 | 0.63% | 604 |
| Aug 21, 2026 | 500.00 | 500.00 | 478.00 | 480.00 | 480.00 | 0.94% | 1,581 |
| Aug 20, 2026 | 466.90 | 485.00 | 466.90 | 475.52 | 475.52 | 0.73% | 1,140 |
| Aug 19, 2026 | 468.00 | 478.00 | 468.00 | 472.09 | 472.09 | -0.60% | 8,642 |
| Aug 18, 2026 | 494.00 | 494.00 | 467.00 | 474.96 | 474.96 | -0.50% | 10,229 |
| Aug 17, 2026 | 476.10 | 480.00 | 460.00 | 477.34 | 477.34 | 1.25% | 3,615 |
| Aug 13, 2026 | 481.00 | 495.00 | 471.00 | 471.47 | 471.47 | -1.97% | 8,345 |
| Aug 12, 2026 | 494.33 | 497.00 | 445.00 | 480.96 | 480.96 | -2.70% | 14,028 |
| Aug 11, 2026 | 496.98 | 497.00 | 462.25 | 494.33 | 494.33 | 0.88% | 1,176 |
| Aug 10, 2026 | 499.99 | 500.00 | 486.03 | 490.00 | 490.00 | -1.96% | 7,812 |
| Aug 7, 2026 | 500.00 | 500.00 | 490.11 | 499.81 | 499.81 | -0.04% | 4,249 |
| Aug 6, 2026 | 497.00 | 500.00 | 486.00 | 500.00 | 500.00 | 0.07% | 4,112 |
| Aug 5, 2026 | 495.00 | 500.00 | 485.00 | 499.65 | 499.65 | 1.55% | 10,765 |
| Aug 4, 2026 | 495.01 | 500.00 | 490.00 | 492.04 | 492.04 | -1.38% | 10,874 |
| Aug 3, 2026 | 509.00 | 509.00 | 495.00 | 498.95 | 498.95 | 0.47% | 5,209 |
| Jul 31, 2026 | 498.00 | 504.90 | 493.00 | 496.60 | 496.60 | 0.71% | 2,166 |
| Jul 30, 2026 | 504.80 | 504.80 | 486.10 | 493.10 | 493.10 | -1.06% | 875 |
| Jul 29, 2026 | 507.00 | 510.00 | 493.05 | 498.37 | 498.37 | -1.53% | 5,121 |
| Jul 28, 2026 | 519.00 | 519.00 | 489.04 | 506.11 | 506.11 | -2.46% | 4,899 |
| Jul 27, 2026 | 541.89 | 541.89 | 508.00 | 518.89 | 518.89 | 0.20% | 5,003 |
| Jul 24, 2026 | 510.00 | 547.00 | 502.00 | 517.85 | 517.85 | 1.04% | 14,190 |
| Jul 23, 2026 | 529.00 | 553.90 | 490.09 | 512.54 | 512.54 | 1.69% | 3,054 |
| Jul 22, 2026 | 515.00 | 524.99 | 502.00 | 504.01 | 504.01 | -4.39% | 4,948 |
| Jul 21, 2026 | 525.00 | 540.00 | 510.00 | 527.13 | 527.13 | 2.52% | 2,706 |
| Jul 20, 2026 | 548.00 | 548.00 | 500.00 | 514.18 | 514.18 | -0.04% | 1,083 |
| Jul 17, 2026 | 530.00 | 549.00 | 510.00 | 514.41 | 514.41 | -1.68% | 9,136 |
| Jul 16, 2026 | 563.99 | 564.00 | 515.00 | 523.18 | 523.18 | 0.24% | 7,426 |
| Jul 15, 2026 | 505.41 | 534.99 | 505.41 | 521.95 | 521.95 | 3.27% | 3,284 |
| Jul 14, 2026 | 580.00 | 580.00 | 503.00 | 505.41 | 505.41 | -8.35% | 19,305 |
| Jul 13, 2026 | 505.00 | 551.67 | 497.00 | 551.44 | 551.44 | 9.95% | 66,583 |
| Jul 10, 2026 | 491.05 | 539.31 | 483.00 | 501.52 | 501.52 | 2.29% | 79,076 |
| Jul 9, 2026 | 490.10 | 499.00 | 490.00 | 490.28 | 490.28 | -1.93% | 5,432 |
| Jul 8, 2026 | 490.10 | 500.00 | 490.00 | 499.95 | 499.95 | 0.39% | 11,916 |