Panther Tyres Limited (PSX:PTL)
Pakistan · Delayed Price · Currency is PKR 46.27
-0.23 (-0.49%)
At close: Oct 19, 2026
Panther Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 46.76 | 46.76 | 45.80 | 46.27 | 46.27 | -0.49% | 85,150 |
| Oct 16, 2026 | 46.90 | 47.25 | 46.01 | 46.50 | 46.50 | -0.56% | 47,414 |
| Oct 15, 2026 | 46.49 | 50.00 | 46.27 | 46.76 | 46.76 | 0.58% | 199,854 |
| Oct 14, 2026 | 46.75 | 47.99 | 46.01 | 46.49 | 46.49 | -0.66% | 219,787 |
| Oct 13, 2026 | 47.40 | 48.05 | 46.51 | 46.80 | 46.80 | -0.11% | 133,455 |
| Oct 12, 2026 | 48.65 | 50.49 | 48.65 | 48.85 | 46.85 | 1.22% | 755,120 |
| Oct 9, 2026 | 48.09 | 48.50 | 47.81 | 48.26 | 46.29 | 0.63% | 32,291 |
| Oct 8, 2026 | 48.88 | 48.88 | 47.80 | 47.96 | 46.00 | -0.87% | 385,130 |
| Oct 7, 2026 | 48.50 | 48.72 | 47.92 | 48.38 | 46.40 | 1.17% | 75,368 |
| Oct 6, 2026 | 48.00 | 48.37 | 47.25 | 47.82 | 45.86 | 0.67% | 100,350 |
| Oct 5, 2026 | 48.75 | 48.75 | 47.16 | 47.50 | 45.56 | -1.80% | 159,135 |
| Oct 2, 2026 | 48.70 | 48.70 | 48.17 | 48.37 | 46.39 | -0.74% | 18,115 |
| Oct 1, 2026 | 49.49 | 49.49 | 48.50 | 48.73 | 46.74 | -0.47% | 29,421 |
| Sep 30, 2026 | 50.19 | 50.19 | 48.50 | 48.96 | 46.96 | -0.95% | 142,539 |
| Sep 29, 2026 | 49.75 | 50.13 | 49.30 | 49.43 | 47.41 | -0.40% | 47,305 |
| Sep 28, 2026 | 49.50 | 50.15 | 49.50 | 49.63 | 47.60 | 0.24% | 45,600 |
| Sep 25, 2026 | 49.90 | 50.20 | 49.39 | 49.51 | 47.49 | -0.12% | 45,137 |
| Sep 24, 2026 | 50.80 | 50.80 | 49.35 | 49.57 | 47.54 | -1.08% | 41,821 |
| Sep 23, 2026 | 50.00 | 51.90 | 49.99 | 50.11 | 48.06 | 0.74% | 206,709 |
| Sep 22, 2026 | 50.70 | 50.77 | 49.50 | 49.74 | 47.71 | -1.29% | 26,461 |
| Sep 21, 2026 | 51.00 | 51.00 | 49.50 | 50.39 | 48.33 | -0.04% | 38,649 |
| Sep 18, 2026 | 49.31 | 50.80 | 49.30 | 50.41 | 48.35 | 2.23% | 140,146 |
| Sep 17, 2026 | 48.60 | 49.40 | 47.55 | 49.31 | 47.29 | 2.90% | 60,654 |
| Sep 16, 2026 | 48.00 | 48.69 | 47.03 | 47.92 | 45.96 | -0.17% | 10,943 |
| Sep 15, 2026 | 48.99 | 48.99 | 47.02 | 48.00 | 46.04 | - | 45,113 |
| Sep 14, 2026 | 48.01 | 49.80 | 47.85 | 48.00 | 46.04 | -2.87% | 89,995 |
| Sep 11, 2026 | 48.00 | 50.00 | 46.55 | 49.42 | 47.40 | -0.44% | 243,747 |
| Sep 10, 2026 | 51.98 | 51.98 | 49.34 | 49.64 | 47.61 | -2.67% | 128,314 |
| Sep 9, 2026 | 52.00 | 52.00 | 50.90 | 51.00 | 48.91 | -0.45% | 155,856 |
| Sep 8, 2026 | 53.60 | 53.60 | 51.00 | 51.23 | 49.13 | -3.56% | 502,784 |
| Sep 7, 2026 | 53.98 | 54.40 | 52.75 | 53.12 | 50.95 | -2.82% | 724,360 |
| Sep 4, 2026 | 55.02 | 56.74 | 50.26 | 54.66 | 52.42 | 0.79% | 3,188,150 |
| Sep 3, 2026 | 53.89 | 55.00 | 53.50 | 54.23 | 52.01 | 1.40% | 815,721 |
| Sep 2, 2026 | 54.90 | 54.90 | 53.20 | 53.48 | 51.29 | -1.47% | 60,273 |
| Sep 1, 2026 | 54.98 | 55.00 | 54.20 | 54.28 | 52.06 | -0.68% | 88,948 |
| Aug 31, 2026 | 54.40 | 55.38 | 54.38 | 54.65 | 52.41 | 0.29% | 228,685 |
| Aug 28, 2026 | 53.48 | 54.99 | 53.00 | 54.49 | 52.26 | 1.91% | 161,681 |
| Aug 27, 2026 | 52.99 | 53.90 | 52.50 | 53.47 | 51.28 | 2.20% | 115,257 |
| Aug 25, 2026 | 51.79 | 52.86 | 51.65 | 52.32 | 50.18 | 1.02% | 13,645 |
| Aug 24, 2026 | 52.99 | 52.99 | 51.36 | 51.79 | 49.67 | -0.56% | 31,210 |
| Aug 21, 2026 | 52.49 | 53.00 | 51.05 | 52.08 | 49.95 | 0.48% | 56,492 |
| Aug 20, 2026 | 51.99 | 52.84 | 51.55 | 51.83 | 49.71 | -0.31% | 16,120 |
| Aug 19, 2026 | 53.38 | 53.38 | 51.30 | 51.99 | 49.86 | -1.79% | 93,431 |
| Aug 18, 2026 | 53.99 | 53.99 | 52.45 | 52.94 | 50.77 | -1.12% | 20,097 |
| Aug 17, 2026 | 53.66 | 53.99 | 52.16 | 53.54 | 51.35 | -0.21% | 19,874 |
| Aug 13, 2026 | 54.20 | 54.20 | 53.10 | 53.65 | 51.46 | -0.28% | 15,865 |
| Aug 12, 2026 | 54.20 | 54.20 | 53.51 | 53.80 | 51.60 | 0.54% | 8,305 |
| Aug 11, 2026 | 53.99 | 53.99 | 53.25 | 53.51 | 51.32 | - | 10,272 |
| Aug 10, 2026 | 53.30 | 54.90 | 53.30 | 53.51 | 51.32 | -0.91% | 35,394 |
| Aug 7, 2026 | 54.50 | 54.50 | 53.51 | 54.00 | 51.79 | 0.15% | 8,170 |