Premium Textile Mills Limited (PSX:PRET)
Pakistan · Delayed Price · Currency is PKR 500.00
+0.35 (0.07%)
At close: Aug 6, 2026
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 500.00 | 500.00 | 496.01 | 498.00 | 498.00 | -0.40% | 11,668 |
| Jul 6, 2026 | 500.00 | 500.00 | 499.00 | 499.98 | 499.98 | -4.77% | 14,841 |
| Jul 3, 2026 | 500.00 | 534.99 | 500.00 | 525.00 | 525.00 | 7.14% | 2,364 |
| Jul 2, 2026 | 499.95 | 500.00 | 490.00 | 490.00 | 490.00 | -1.24% | 8,600 |
| Jul 1, 2026 | 534.00 | 534.00 | 492.99 | 496.16 | 496.16 | -0.77% | 12,591 |
| Jun 30, 2026 | 499.99 | 500.00 | 499.99 | 500.00 | 500.00 | - | 2,702 |
| Jun 29, 2026 | 505.00 | 509.99 | 499.99 | 500.00 | 500.00 | -0.01% | 12,904 |
| Jun 24, 2026 | 500.00 | 519.95 | 499.00 | 500.05 | 500.05 | 0.01% | 12,068 |
| Jun 19, 2026 | 466.00 | 489.00 | 466.00 | 500.00 | 500.00 | - | 20 |
| Jun 18, 2026 | 470.50 | 500.25 | 470.10 | 500.00 | 500.00 | - | 12,307 |
| Jun 17, 2026 | 453.50 | 500.00 | 453.50 | 500.00 | 500.00 | 1.01% | 2,424 |
| Jun 16, 2026 | 471.00 | 471.00 | 471.00 | 495.00 | 495.00 | - | 1 |
| Jun 12, 2026 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | - | 2 |
| Jun 11, 2026 | 452.11 | 490.00 | 452.11 | 495.00 | 495.00 | - | 4 |
| Jun 10, 2026 | 481.00 | 493.00 | 480.01 | 495.00 | 495.00 | - | 36 |
| Jun 9, 2026 | 471.50 | 495.00 | 471.50 | 495.00 | 495.00 | - | 2 |
| Jun 8, 2026 | 460.50 | 460.50 | 460.50 | 495.00 | 495.00 | - | 1 |
| Jun 5, 2026 | 499.00 | 500.00 | 495.00 | 495.00 | 495.00 | 3.10% | 1,106 |
| Jun 4, 2026 | 480.50 | 480.50 | 480.10 | 480.10 | 480.10 | -2.02% | 300 |
| Jun 3, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.99% | 1,500 |
| Jun 2, 2026 | 500.00 | 500.00 | 491.00 | 499.96 | 499.96 | -0.01% | 502 |
| Jun 1, 2026 | 510.99 | 510.99 | 500.00 | 500.00 | 500.00 | -2.15% | 2,194 |
| May 29, 2026 | 510.00 | 511.00 | 509.00 | 511.00 | 511.00 | 2.20% | 1,170 |
| May 25, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 5,251 |
| May 22, 2026 | 471.11 | 499.00 | 471.00 | 500.00 | 500.00 | - | 10 |
| May 21, 2026 | 481.00 | 490.00 | 481.00 | 500.00 | 500.00 | - | 3 |
| May 20, 2026 | 499.00 | 499.00 | 499.00 | 500.00 | 500.00 | - | 1 |
| May 15, 2026 | 499.00 | 515.00 | 499.00 | 500.00 | 500.00 | - | 3,350 |
| May 12, 2026 | 464.00 | 500.00 | 450.00 | 500.00 | 500.00 | 6.84% | 5,776 |