Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 199.97
0.00 (0.00%)
At close: Sep 1, 2025
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 186.00 | 200.00 | 186.00 | 199.97 | 199.97 | -0.02% | 1,066 |
| Aug 27, 2025 | 183.33 | 199.99 | 183.33 | 200.02 | 200.02 | - | 18 |
| Aug 22, 2025 | 200.00 | 201.99 | 190.05 | 200.02 | 200.02 | 0.67% | 167 |
| Aug 21, 2025 | 203.69 | 203.69 | 203.69 | 198.68 | 198.68 | - | 2 |
| Aug 20, 2025 | 200.00 | 207.00 | 200.00 | 198.68 | 198.68 | - | 20 |
| Aug 19, 2025 | 206.49 | 214.00 | 190.02 | 198.68 | 198.68 | -3.72% | 128 |
| Aug 18, 2025 | 200.00 | 209.10 | 200.00 | 206.36 | 206.36 | 3.13% | 161 |
| Aug 13, 2025 | 200.00 | 200.00 | 200.00 | 200.10 | 200.10 | - | 100 |
| Aug 12, 2025 | 198.73 | 206.99 | 198.73 | 200.10 | 200.10 | 5.38% | 3,094 |
| Aug 11, 2025 | 188.72 | 198.99 | 181.02 | 189.89 | 189.89 | 0.62% | 350 |
| Aug 8, 2025 | 204.00 | 204.00 | 188.72 | 188.72 | 188.72 | - | 46 |
| Aug 7, 2025 | 203.99 | 204.00 | 203.99 | 188.72 | 188.72 | - | 65 |
| Aug 6, 2025 | 201.68 | 201.68 | 184.00 | 188.72 | 188.72 | -6.43% | 235 |
| Aug 5, 2025 | 206.05 | 210.88 | 191.00 | 201.68 | 201.68 | -2.12% | 299 |
| Aug 4, 2025 | 220.00 | 220.00 | 198.00 | 206.05 | 206.05 | -6.34% | 5,341 |
| Aug 1, 2025 | 225.00 | 234.00 | 225.00 | 220.00 | 220.00 | - | 13 |
| Jul 31, 2025 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | -8.33% | 1,489 |
| Jul 30, 2025 | 236.98 | 236.98 | 236.97 | 240.00 | 240.00 | - | 101 |
| Jul 29, 2025 | 240.00 | 240.00 | 221.00 | 240.00 | 240.00 | - | 96 |
| Jul 28, 2025 | 240.00 | 240.00 | 239.98 | 240.00 | 240.00 | - | 11 |
| Jul 25, 2025 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.20% | 133 |
| Jul 24, 2025 | 248.99 | 248.99 | 240.00 | 245.40 | 245.40 | 4.72% | 355 |
| Jul 23, 2025 | 250.00 | 250.00 | 231.00 | 234.33 | 234.33 | -6.27% | 419 |
| Jul 22, 2025 | 250.81 | 250.82 | 250.00 | 250.00 | 250.00 | -0.32% | 1,403 |
| Jul 21, 2025 | 273.90 | 273.90 | 247.20 | 250.81 | 250.81 | -8.43% | 101 |
| Jul 18, 2025 | 273.90 | 299.98 | 247.14 | 273.90 | 273.90 | - | 79 |
| Jul 17, 2025 | 275.55 | 278.77 | 264.32 | 273.90 | 273.90 | 3.63% | 1,398 |
| Jul 16, 2025 | 272.06 | 284.57 | 262.30 | 264.31 | 264.31 | -9.31% | 2,803 |
| Jul 15, 2025 | 298.00 | 315.67 | 287.00 | 291.44 | 291.44 | 1.56% | 1,196 |
| Jul 14, 2025 | 283.00 | 304.99 | 280.00 | 286.97 | 286.97 | -7.35% | 201 |
| Jul 11, 2025 | 305.00 | 314.00 | 298.00 | 309.72 | 309.72 | 8.45% | 1,267 |
| Jul 10, 2025 | 306.00 | 306.00 | 252.66 | 285.60 | 285.60 | 1.73% | 1,789 |
| Jul 9, 2025 | 275.75 | 280.73 | 275.75 | 280.73 | 280.73 | 10.00% | 1,240 |
| Jul 8, 2025 | 253.60 | 255.21 | 253.60 | 255.21 | 255.21 | 10.00% | 276 |
| Jul 7, 2025 | 232.66 | 232.66 | 201.00 | 232.01 | 232.01 | 9.69% | 1,395 |
| Jul 4, 2025 | 205.00 | 215.86 | 190.00 | 211.51 | 211.51 | 7.78% | 147 |
| Jul 3, 2025 | 188.00 | 210.00 | 187.00 | 196.24 | 196.24 | -0.88% | 1,061 |
| Jul 2, 2025 | 212.80 | 214.99 | 181.10 | 197.98 | 197.98 | - | 107 |
| Jul 1, 2025 | 197.55 | 198.00 | 178.00 | 197.98 | 197.98 | 9.56% | 884 |
| Jun 30, 2025 | 173.98 | 181.00 | 173.98 | 180.70 | 180.70 | 9.06% | 308 |
| Jun 27, 2025 | 174.99 | 174.99 | 174.99 | 165.69 | 165.69 | - | 1 |
| Jun 26, 2025 | 172.98 | 172.98 | 172.98 | 165.69 | 165.69 | - | 2 |
| Jun 24, 2025 | 165.00 | 172.83 | 163.01 | 165.69 | 165.69 | -8.31% | 162 |
| Jun 23, 2025 | 180.00 | 195.00 | 171.13 | 180.70 | 180.70 | -4.96% | 1,291 |
| Jun 20, 2025 | 178.00 | 195.47 | 178.00 | 190.14 | 190.14 | 6.74% | 1,276 |
| Jun 18, 2025 | 165.00 | 178.00 | 165.00 | 178.14 | 178.14 | - | 8 |
| Jun 16, 2025 | 160.50 | 194.00 | 160.50 | 178.14 | 178.14 | - | 125 |
| Jun 13, 2025 | 163.00 | 189.98 | 163.00 | 178.14 | 178.14 | - | 3 |
| Jun 12, 2025 | 163.30 | 181.80 | 163.30 | 178.14 | 178.14 | - | 4 |
| Jun 11, 2025 | 163.00 | 175.14 | 162.62 | 178.14 | 178.14 | - | 140 |