Panther Tyres Limited (PSX:PTL)
Pakistan · Delayed Price · Currency is PKR 57.60
+0.39 (0.68%)
At close: Sep 30, 2025
Panther Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 55.10 | 58.00 | 55.10 | 57.50 | 57.50 | -0.17% | 193,680 |
| Sep 30, 2025 | 57.30 | 57.99 | 56.56 | 57.60 | 57.60 | 0.68% | 345,849 |
| Sep 29, 2025 | 55.10 | 57.60 | 54.95 | 57.21 | 57.21 | 4.61% | 535,862 |
| Sep 26, 2025 | 52.27 | 56.65 | 51.00 | 54.69 | 54.69 | 4.81% | 1,403,026 |
| Sep 25, 2025 | 52.00 | 52.98 | 51.56 | 52.18 | 52.18 | -0.08% | 22,341 |
| Sep 24, 2025 | 52.68 | 52.68 | 52.00 | 52.22 | 52.22 | -0.63% | 311,138 |
| Sep 23, 2025 | 52.00 | 53.49 | 52.00 | 52.55 | 52.55 | -0.36% | 74,455 |
| Sep 22, 2025 | 52.14 | 53.15 | 51.40 | 52.74 | 52.74 | 1.15% | 147,059 |
| Sep 19, 2025 | 53.50 | 53.50 | 52.00 | 52.14 | 52.14 | -1.04% | 64,051 |
| Sep 18, 2025 | 53.50 | 53.50 | 52.00 | 52.69 | 52.69 | 1.07% | 137,159 |
| Sep 17, 2025 | 52.00 | 52.97 | 51.55 | 52.13 | 52.13 | 0.12% | 16,462 |
| Sep 16, 2025 | 53.93 | 53.93 | 52.00 | 52.07 | 52.07 | -0.34% | 73,843 |
| Sep 15, 2025 | 54.68 | 54.68 | 51.72 | 52.25 | 52.25 | 0.36% | 72,297 |
| Sep 12, 2025 | 55.00 | 55.00 | 51.91 | 52.06 | 52.06 | -2.20% | 386,482 |
| Sep 11, 2025 | 53.45 | 54.00 | 53.00 | 53.23 | 53.23 | -0.47% | 146,206 |
| Sep 10, 2025 | 54.00 | 54.95 | 53.00 | 53.48 | 53.48 | -0.98% | 141,046 |
| Sep 9, 2025 | 54.22 | 55.50 | 53.00 | 54.01 | 54.01 | -1.19% | 78,434 |
| Sep 8, 2025 | 56.50 | 56.50 | 54.40 | 54.66 | 54.66 | -0.92% | 662,482 |
| Sep 5, 2025 | 53.00 | 55.50 | 53.00 | 55.17 | 55.17 | 1.94% | 328,137 |
| Sep 4, 2025 | 54.00 | 55.00 | 53.25 | 54.12 | 54.12 | 0.30% | 342,261 |
| Sep 3, 2025 | 54.40 | 56.00 | 53.61 | 53.96 | 53.96 | 0.99% | 1,219,774 |
| Sep 2, 2025 | 52.47 | 55.85 | 52.47 | 53.43 | 53.43 | 1.73% | 1,376,110 |
| Sep 1, 2025 | 52.76 | 53.40 | 52.25 | 52.52 | 52.52 | -0.44% | 283,203 |
| Aug 29, 2025 | 51.00 | 53.10 | 51.00 | 52.75 | 52.75 | -0.04% | 111,846 |
| Aug 28, 2025 | 53.00 | 53.84 | 52.53 | 52.77 | 52.77 | -0.73% | 24,957 |
| Aug 27, 2025 | 54.10 | 54.60 | 53.05 | 53.16 | 53.16 | -1.61% | 91,728 |
| Aug 26, 2025 | 54.50 | 55.00 | 53.00 | 54.03 | 54.03 | 0.46% | 887,324 |
| Aug 25, 2025 | 52.89 | 54.60 | 52.50 | 53.78 | 53.78 | 3.42% | 382,994 |
| Aug 22, 2025 | 51.05 | 53.40 | 51.05 | 52.00 | 52.00 | 0.13% | 339,563 |
| Aug 21, 2025 | 49.39 | 53.30 | 49.39 | 51.93 | 51.93 | 2.10% | 526,867 |
| Aug 20, 2025 | 50.44 | 51.00 | 48.60 | 50.86 | 50.86 | 0.83% | 37,404 |
| Aug 19, 2025 | 51.91 | 51.95 | 50.00 | 50.44 | 50.44 | -1.54% | 280,467 |
| Aug 18, 2025 | 50.11 | 52.25 | 49.65 | 51.23 | 51.23 | 2.44% | 553,883 |
| Aug 15, 2025 | 49.75 | 50.35 | 49.05 | 50.01 | 50.01 | 0.54% | 248,294 |
| Aug 13, 2025 | 50.00 | 50.95 | 48.25 | 49.74 | 49.74 | -1.37% | 322,389 |
| Aug 12, 2025 | 51.00 | 51.10 | 49.75 | 50.43 | 50.43 | -0.94% | 234,501 |
| Aug 11, 2025 | 49.00 | 51.49 | 48.50 | 50.91 | 50.91 | 3.69% | 403,646 |
| Aug 8, 2025 | 48.20 | 50.00 | 47.50 | 49.10 | 49.10 | 1.15% | 226,382 |
| Aug 7, 2025 | 48.10 | 49.08 | 47.00 | 48.54 | 48.54 | 1.29% | 219,192 |
| Aug 6, 2025 | 47.02 | 48.10 | 47.02 | 47.92 | 47.92 | 0.91% | 46,355 |
| Aug 5, 2025 | 47.02 | 48.48 | 47.02 | 47.49 | 47.49 | -0.59% | 73,242 |
| Aug 4, 2025 | 47.01 | 48.00 | 47.01 | 47.77 | 47.77 | -0.06% | 26,664 |
| Aug 1, 2025 | 46.06 | 48.00 | 46.06 | 47.80 | 47.80 | 1.34% | 53,963 |
| Jul 31, 2025 | 47.00 | 48.80 | 46.55 | 47.17 | 47.17 | -0.65% | 23,634 |
| Jul 30, 2025 | 49.01 | 49.01 | 46.60 | 47.48 | 47.48 | -2.82% | 193,872 |
| Jul 29, 2025 | 48.54 | 49.50 | 48.00 | 48.86 | 48.86 | 0.66% | 2,369,440 |
| Jul 28, 2025 | 49.00 | 50.50 | 48.50 | 48.54 | 48.54 | -0.94% | 311,592 |
| Jul 25, 2025 | 48.21 | 49.00 | 45.12 | 49.00 | 49.00 | 0.57% | 239,797 |
| Jul 24, 2025 | 48.90 | 49.50 | 48.15 | 48.72 | 48.72 | -0.10% | 63,488 |
| Jul 23, 2025 | 48.08 | 49.90 | 48.08 | 48.77 | 48.77 | -0.35% | 92,770 |