Premium Textile Mills Limited (PSX:PRET)
Pakistan · Delayed Price · Currency is PKR 500.00
-11.00 (-2.15%)
At close: Jun 1, 2026
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 402.00 | 402.00 | 380.00 | 385.01 | 385.01 | 1.19% | 251 |
| Apr 16, 2026 | 390.00 | 409.80 | 370.00 | 380.48 | 380.48 | -3.77% | 2,022 |
| Apr 15, 2026 | 390.63 | 429.69 | 385.00 | 395.39 | 395.39 | 1.22% | 8,232 |
| Apr 14, 2026 | 374.90 | 390.63 | 374.90 | 390.63 | 390.63 | 10.00% | 4,658 |
| Apr 13, 2026 | 370.20 | 371.00 | 355.00 | 355.12 | 355.12 | -9.21% | 3,101 |
| Apr 10, 2026 | 400.00 | 425.00 | 360.00 | 391.16 | 391.16 | -1.22% | 2,422 |
| Apr 9, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 10.00% | 400 |
| Apr 8, 2026 | 380.00 | 385.00 | 360.00 | 360.00 | 360.00 | 0.03% | 1,350 |
| Apr 3, 2026 | 352.09 | 384.00 | 352.00 | 359.89 | 359.89 | -5.32% | 523 |
| Apr 2, 2026 | 392.99 | 392.99 | 385.00 | 380.10 | 380.10 | - | 3 |
| Apr 1, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -0.02% | 284 |
| Mar 31, 2026 | 380.04 | 400.00 | 380.03 | 380.18 | 380.18 | -9.97% | 815 |
| Mar 25, 2026 | 390.05 | 390.05 | 390.05 | 422.26 | 422.26 | - | 1 |
| Mar 24, 2026 | 411.20 | 435.99 | 411.17 | 422.26 | 422.26 | -7.57% | 62 |
| Mar 18, 2026 | 412.03 | 412.03 | 412.00 | 456.86 | 456.86 | - | 22 |
| Mar 10, 2026 | 411.17 | 470.00 | 411.17 | 456.86 | 456.86 | - | 6 |
| Mar 9, 2026 | 412.81 | 412.81 | 412.79 | 456.86 | 456.86 | -0.39% | 8 |
| Mar 6, 2026 | 458.00 | 458.00 | 458.00 | 458.65 | 458.65 | - | 1 |
| Mar 4, 2026 | 450.00 | 450.00 | 450.00 | 458.65 | 458.65 | - | 2 |
| Mar 3, 2026 | 459.98 | 459.98 | 425.00 | 458.65 | 458.65 | - | 6 |
| Feb 27, 2026 | 458.00 | 460.00 | 458.00 | 458.65 | 458.65 | 0.14% | 500 |
| Feb 26, 2026 | 460.02 | 460.02 | 458.00 | 458.00 | 458.00 | -6.45% | 842 |
| Feb 25, 2026 | 445.00 | 490.00 | 445.00 | 489.60 | 489.60 | 9.65% | 550 |
| Feb 19, 2026 | 448.00 | 448.00 | 445.00 | 446.50 | 446.50 | -0.64% | 400 |
| Feb 18, 2026 | 451.00 | 451.00 | 448.00 | 449.37 | 449.37 | -0.14% | 246 |
| Feb 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 18 |
| Feb 16, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.50% | 557 |
| Feb 13, 2026 | 451.02 | 460.00 | 442.00 | 443.37 | 443.37 | -1.69% | 965 |