Premium Textile Mills Limited (PSX:PRET)
Pakistan · Delayed Price · Currency is PKR 519.97
+5.82 (1.13%)
At close: Oct 8, 2026
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 529.99 | 529.99 | 519.00 | 519.97 | 519.97 | 1.13% | 678 |
| Oct 7, 2026 | 540.00 | 540.00 | 525.00 | 514.15 | 514.15 | - | 29 |
| Oct 6, 2026 | 530.00 | 530.00 | 514.00 | 514.15 | 514.15 | 0.12% | 514 |
| Oct 5, 2026 | 540.00 | 540.00 | 510.00 | 513.51 | 513.51 | -5.52% | 879 |
| Oct 2, 2026 | 521.00 | 560.30 | 521.00 | 543.52 | 543.52 | 0.40% | 1,164 |
| Oct 1, 2026 | 550.00 | 554.90 | 487.00 | 541.35 | 541.35 | 3.51% | 6,063 |
| Sep 30, 2026 | 540.00 | 549.00 | 535.00 | 538.01 | 523.01 | -0.74% | 2,441 |
| Sep 29, 2026 | 550.00 | 550.00 | 535.00 | 542.00 | 526.89 | 0.38% | 427 |
| Sep 28, 2026 | 555.00 | 555.00 | 530.15 | 539.95 | 524.90 | 1.85% | 3,792 |
| Sep 25, 2026 | 540.00 | 559.90 | 510.01 | 530.15 | 515.37 | -0.51% | 730 |
| Sep 24, 2026 | 539.98 | 585.00 | 530.00 | 532.87 | 518.01 | -0.73% | 7,630 |
| Sep 23, 2026 | 540.00 | 540.00 | 528.00 | 536.80 | 521.83 | 0.62% | 2,330 |
| Sep 22, 2026 | 550.00 | 555.00 | 533.00 | 533.49 | 518.62 | -1.38% | 174 |
| Sep 21, 2026 | 560.00 | 568.00 | 535.00 | 540.93 | 525.85 | 1.05% | 1,329 |
| Sep 18, 2026 | 549.00 | 559.00 | 520.63 | 535.29 | 520.37 | 2.82% | 1,441 |
| Sep 17, 2026 | 545.00 | 545.00 | 520.00 | 520.63 | 506.11 | -1.13% | 649 |
| Sep 16, 2026 | 525.00 | 549.00 | 525.00 | 526.56 | 511.88 | -2.62% | 534 |
| Sep 15, 2026 | 549.00 | 549.00 | 533.00 | 540.71 | 525.63 | 2.01% | 1,188 |
| Sep 14, 2026 | 558.00 | 563.00 | 521.00 | 530.07 | 515.29 | -0.98% | 5,534 |
| Sep 11, 2026 | 543.99 | 588.00 | 510.00 | 535.29 | 520.37 | -0.07% | 822 |
| Sep 10, 2026 | 555.00 | 555.00 | 535.00 | 535.66 | 520.73 | -0.11% | 125 |
| Sep 9, 2026 | 572.00 | 591.00 | 533.20 | 536.25 | 521.30 | -3.83% | 6,340 |
| Sep 8, 2026 | 574.00 | 574.00 | 537.10 | 557.62 | 542.07 | -0.03% | 6,788 |
| Sep 7, 2026 | 516.00 | 582.65 | 516.00 | 557.81 | 542.26 | 5.31% | 82,944 |
| Sep 4, 2026 | 515.00 | 542.00 | 506.00 | 529.68 | 514.91 | 5.68% | 12,267 |
| Sep 3, 2026 | 500.00 | 512.99 | 495.00 | 501.21 | 487.24 | -0.28% | 11,185 |
| Sep 2, 2026 | 500.00 | 505.00 | 490.00 | 502.61 | 488.60 | 1.20% | 9,533 |
| Sep 1, 2026 | 500.00 | 510.00 | 496.00 | 496.67 | 482.82 | -0.67% | 12,443 |
| Aug 31, 2026 | 500.00 | 500.00 | 482.01 | 500.00 | 486.06 | 1.26% | 3,678 |
| Aug 28, 2026 | 497.00 | 497.00 | 490.00 | 493.77 | 480.00 | 0.77% | 494 |
| Aug 27, 2026 | 500.00 | 500.00 | 489.99 | 490.00 | 476.34 | 0.19% | 5,066 |
| Aug 25, 2026 | 470.00 | 500.00 | 470.00 | 489.07 | 475.43 | 1.26% | 1,414 |
| Aug 24, 2026 | 475.00 | 484.00 | 475.00 | 483.00 | 469.53 | 0.63% | 604 |
| Aug 21, 2026 | 500.00 | 500.00 | 478.00 | 480.00 | 466.62 | 0.94% | 1,581 |
| Aug 20, 2026 | 466.90 | 485.00 | 466.90 | 475.52 | 462.26 | 0.73% | 1,140 |
| Aug 19, 2026 | 468.00 | 478.00 | 468.00 | 472.09 | 458.93 | -0.60% | 8,642 |
| Aug 18, 2026 | 494.00 | 494.00 | 467.00 | 474.96 | 461.72 | -0.50% | 10,229 |
| Aug 17, 2026 | 476.10 | 480.00 | 460.00 | 477.34 | 464.03 | 1.25% | 3,615 |
| Aug 13, 2026 | 481.00 | 495.00 | 471.00 | 471.47 | 458.33 | -1.97% | 8,345 |
| Aug 12, 2026 | 494.33 | 497.00 | 445.00 | 480.96 | 467.55 | -2.70% | 14,028 |
| Aug 11, 2026 | 496.98 | 497.00 | 462.25 | 494.33 | 480.55 | 0.88% | 1,176 |
| Aug 10, 2026 | 499.99 | 500.00 | 486.03 | 490.00 | 476.34 | -1.96% | 7,812 |
| Aug 7, 2026 | 500.00 | 500.00 | 490.11 | 499.81 | 485.88 | -0.04% | 4,249 |
| Aug 6, 2026 | 497.00 | 500.00 | 486.00 | 500.00 | 486.06 | 0.07% | 4,112 |
| Aug 5, 2026 | 495.00 | 500.00 | 485.00 | 499.65 | 485.72 | 1.55% | 10,765 |
| Aug 4, 2026 | 495.01 | 500.00 | 490.00 | 492.04 | 478.32 | -1.38% | 10,874 |
| Aug 3, 2026 | 509.00 | 509.00 | 495.00 | 498.95 | 485.04 | 0.47% | 5,209 |
| Jul 31, 2026 | 498.00 | 504.90 | 493.00 | 496.60 | 482.75 | 0.71% | 2,166 |
| Jul 30, 2026 | 504.80 | 504.80 | 486.10 | 493.10 | 479.35 | -1.06% | 875 |
| Jul 29, 2026 | 507.00 | 510.00 | 493.05 | 498.37 | 484.48 | -1.53% | 5,121 |