Panther Tyres Limited (PSX:PTL)
Pakistan · Delayed Price · Currency is PKR 49.43
-0.20 (-0.40%)
At close: Sep 29, 2026
Panther Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 49.50 | 50.15 | 49.50 | 49.63 | 49.63 | 0.24% | 45,600 |
| Sep 25, 2026 | 49.90 | 50.20 | 49.39 | 49.51 | 49.51 | -0.12% | 45,137 |
| Sep 24, 2026 | 50.80 | 50.80 | 49.35 | 49.57 | 49.57 | -1.08% | 41,821 |
| Sep 23, 2026 | 50.00 | 51.90 | 49.99 | 50.11 | 50.11 | 0.74% | 206,709 |
| Sep 22, 2026 | 50.70 | 50.77 | 49.50 | 49.74 | 49.74 | -1.29% | 26,461 |
| Sep 21, 2026 | 51.00 | 51.00 | 49.50 | 50.39 | 50.39 | -0.04% | 38,649 |
| Sep 18, 2026 | 49.31 | 50.80 | 49.30 | 50.41 | 50.41 | 2.23% | 140,146 |
| Sep 17, 2026 | 48.60 | 49.40 | 47.55 | 49.31 | 49.31 | 2.90% | 60,654 |
| Sep 16, 2026 | 48.00 | 48.69 | 47.03 | 47.92 | 47.92 | -0.17% | 10,943 |
| Sep 15, 2026 | 48.99 | 48.99 | 47.02 | 48.00 | 48.00 | - | 45,113 |
| Sep 14, 2026 | 48.01 | 49.80 | 47.85 | 48.00 | 48.00 | -2.87% | 89,995 |
| Sep 11, 2026 | 48.00 | 50.00 | 46.55 | 49.42 | 49.42 | -0.44% | 243,747 |
| Sep 10, 2026 | 51.98 | 51.98 | 49.34 | 49.64 | 49.64 | -2.67% | 128,314 |
| Sep 9, 2026 | 52.00 | 52.00 | 50.90 | 51.00 | 51.00 | -0.45% | 155,856 |
| Sep 8, 2026 | 53.60 | 53.60 | 51.00 | 51.23 | 51.23 | -3.56% | 502,784 |
| Sep 7, 2026 | 53.98 | 54.40 | 52.75 | 53.12 | 53.12 | -2.82% | 724,360 |
| Sep 4, 2026 | 55.02 | 56.74 | 50.26 | 54.66 | 54.66 | 0.79% | 3,188,150 |
| Sep 3, 2026 | 53.89 | 55.00 | 53.50 | 54.23 | 54.23 | 1.40% | 815,721 |
| Sep 2, 2026 | 54.90 | 54.90 | 53.20 | 53.48 | 53.48 | -1.47% | 60,273 |
| Sep 1, 2026 | 54.98 | 55.00 | 54.20 | 54.28 | 54.28 | -0.68% | 88,948 |
| Aug 31, 2026 | 54.40 | 55.38 | 54.38 | 54.65 | 54.65 | 0.29% | 228,685 |
| Aug 28, 2026 | 53.48 | 54.99 | 53.00 | 54.49 | 54.49 | 1.91% | 161,681 |
| Aug 27, 2026 | 52.99 | 53.90 | 52.50 | 53.47 | 53.47 | 2.20% | 115,257 |
| Aug 25, 2026 | 51.79 | 52.86 | 51.65 | 52.32 | 52.32 | 1.02% | 13,645 |
| Aug 24, 2026 | 52.99 | 52.99 | 51.36 | 51.79 | 51.79 | -0.56% | 31,210 |
| Aug 21, 2026 | 52.49 | 53.00 | 51.05 | 52.08 | 52.08 | 0.48% | 56,492 |
| Aug 20, 2026 | 51.99 | 52.84 | 51.55 | 51.83 | 51.83 | -0.31% | 16,120 |
| Aug 19, 2026 | 53.38 | 53.38 | 51.30 | 51.99 | 51.99 | -1.79% | 93,431 |
| Aug 18, 2026 | 53.99 | 53.99 | 52.45 | 52.94 | 52.94 | -1.12% | 20,097 |
| Aug 17, 2026 | 53.66 | 53.99 | 52.16 | 53.54 | 53.54 | -0.21% | 19,874 |
| Aug 13, 2026 | 54.20 | 54.20 | 53.10 | 53.65 | 53.65 | -0.28% | 15,865 |
| Aug 12, 2026 | 54.20 | 54.20 | 53.51 | 53.80 | 53.80 | 0.54% | 8,305 |
| Aug 11, 2026 | 53.99 | 53.99 | 53.25 | 53.51 | 53.51 | - | 10,272 |
| Aug 10, 2026 | 53.30 | 54.90 | 53.30 | 53.51 | 53.51 | -0.91% | 35,394 |
| Aug 7, 2026 | 54.50 | 54.50 | 53.51 | 54.00 | 54.00 | 0.15% | 8,170 |
| Aug 6, 2026 | 54.51 | 54.51 | 53.60 | 53.92 | 53.92 | - | 11,211 |
| Aug 5, 2026 | 54.51 | 54.73 | 53.61 | 53.92 | 53.92 | -0.07% | 38,864 |
| Aug 4, 2026 | 54.38 | 54.90 | 53.57 | 53.96 | 53.96 | -0.77% | 203,599 |
| Aug 3, 2026 | 54.92 | 54.92 | 53.51 | 54.38 | 54.38 | 1.42% | 89,620 |
| Jul 31, 2026 | 53.40 | 53.80 | 52.60 | 53.62 | 53.62 | 1.38% | 315,463 |
| Jul 30, 2026 | 53.00 | 53.45 | 52.45 | 52.89 | 52.89 | -0.21% | 25,692 |
| Jul 29, 2026 | 54.88 | 54.88 | 53.00 | 53.00 | 53.00 | -2.30% | 76,022 |
| Jul 28, 2026 | 54.90 | 55.50 | 54.01 | 54.25 | 54.25 | -0.70% | 255,583 |
| Jul 27, 2026 | 52.99 | 56.40 | 52.50 | 54.63 | 54.63 | 6.08% | 289,897 |
| Jul 24, 2026 | 51.95 | 52.50 | 50.12 | 51.50 | 51.50 | 0.27% | 103,843 |
| Jul 23, 2026 | 54.50 | 54.50 | 51.00 | 51.36 | 51.36 | -3.95% | 275,126 |
| Jul 22, 2026 | 55.20 | 55.20 | 53.00 | 53.47 | 53.47 | -2.57% | 264,829 |
| Jul 21, 2026 | 55.97 | 56.75 | 54.50 | 54.88 | 54.88 | -1.47% | 170,122 |
| Jul 20, 2026 | 56.70 | 57.50 | 54.75 | 55.70 | 55.70 | -1.73% | 256,586 |
| Jul 17, 2026 | 58.00 | 58.50 | 56.00 | 56.68 | 56.68 | -0.44% | 3,443,496 |