Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 240.00
0.00 (0.00%)
At close: Jul 30, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 165.50 | 185.00 | 165.50 | 178.14 | 178.14 | 3.57% | 294 |
| Jun 5, 2025 | 171.55 | 172.00 | 170.00 | 172.00 | 172.00 | 0.26% | 444 |
| Jun 4, 2025 | 157.00 | 171.55 | 142.55 | 171.55 | 171.55 | 10.00% | 3,020 |
| Jun 3, 2025 | 133.50 | 159.47 | 133.50 | 155.95 | 155.95 | 7.57% | 2,416 |
| May 30, 2025 | 147.50 | 147.50 | 133.02 | 144.97 | 144.97 | -1.37% | 1,106 |
| May 29, 2025 | 146.99 | 147.55 | 146.99 | 146.99 | 146.99 | - | 51 |
| May 27, 2025 | 143.90 | 147.00 | 124.20 | 146.99 | 146.99 | 9.50% | 607 |
| May 26, 2025 | 146.75 | 154.99 | 132.00 | 134.24 | 134.24 | -8.47% | 533 |
| May 23, 2025 | 168.00 | 168.00 | 143.99 | 146.67 | 146.67 | -8.21% | 618 |
| May 22, 2025 | 150.00 | 168.00 | 150.00 | 159.78 | 159.78 | - | 134 |
| May 21, 2025 | 165.00 | 170.01 | 150.20 | 159.78 | 159.78 | - | 156 |
| May 20, 2025 | 163.16 | 163.16 | 159.00 | 159.78 | 159.78 | -2.07% | 263 |
| May 19, 2025 | 175.00 | 175.00 | 159.00 | 163.16 | 163.16 | -4.25% | 878 |
| May 16, 2025 | 159.99 | 172.90 | 150.00 | 170.40 | 170.40 | 8.40% | 3,094 |
| May 15, 2025 | 180.00 | 180.00 | 151.50 | 157.19 | 157.19 | -4.55% | 3,228 |