Premium Textile Mills Limited (PSX:PRET)
Pakistan · Delayed Price · Currency is PKR 523.18
+1.23 (0.24%)
At close: Jul 16, 2026
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 440.00 | 468.00 | 440.00 | 468.00 | 468.00 | 0.65% | 910 |
| May 8, 2026 | 434.00 | 470.00 | 434.00 | 464.99 | 464.99 | 7.04% | 1,531 |
| May 7, 2026 | 440.00 | 445.00 | 421.05 | 434.41 | 434.41 | -0.59% | 1,316 |
| May 6, 2026 | 430.00 | 438.00 | 430.00 | 437.00 | 437.00 | 4.02% | 331 |
| May 5, 2026 | 420.00 | 434.00 | 412.00 | 420.13 | 420.13 | 1.67% | 197 |
| May 4, 2026 | 438.87 | 467.00 | 406.00 | 413.21 | 413.21 | -5.85% | 601 |
| Apr 30, 2026 | 422.50 | 442.76 | 422.50 | 438.87 | 438.87 | 9.03% | 19,045 |
| Apr 29, 2026 | 395.00 | 430.00 | 395.00 | 402.51 | 402.51 | -7.44% | 369 |
| Apr 28, 2026 | 432.00 | 432.00 | 432.00 | 434.88 | 434.88 | - | 1 |
| Apr 27, 2026 | 444.00 | 444.00 | 403.10 | 434.88 | 434.88 | -2.65% | 1,072 |
| Apr 24, 2026 | 415.00 | 448.50 | 405.02 | 446.73 | 446.73 | 7.66% | 8,505 |
| Apr 23, 2026 | 390.01 | 425.00 | 390.01 | 414.93 | 414.93 | 0.78% | 824 |
| Apr 21, 2026 | 408.00 | 420.20 | 400.00 | 411.70 | 411.70 | 7.77% | 11,133 |
| Apr 20, 2026 | 399.00 | 418.95 | 380.00 | 382.00 | 382.00 | -0.78% | 6,603 |