Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 194.38
+17.67 (10.00%)
At close: Jan 9, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 179.00 | 194.38 | 178.00 | 194.38 | 194.38 | 10.00% | 5,832 |
| Jan 8, 2026 | 177.00 | 191.99 | 166.00 | 176.71 | 176.71 | 1.24% | 8,292 |
| Jan 7, 2026 | 173.00 | 179.99 | 166.00 | 174.54 | 174.54 | 1.18% | 257 |
| Jan 6, 2026 | 175.00 | 182.00 | 160.00 | 172.50 | 172.50 | -2.95% | 470 |
| Jan 5, 2026 | 184.02 | 189.90 | 166.66 | 177.75 | 177.75 | -3.41% | 1,570 |
| Jan 2, 2026 | 181.00 | 192.00 | 180.00 | 184.02 | 184.02 | -4.20% | 1,401 |
| Dec 31, 2025 | 200.49 | 200.49 | 200.49 | 192.09 | 192.09 | - | 1 |
| Dec 29, 2025 | 185.02 | 186.00 | 185.02 | 192.09 | 192.09 | - | 7 |
| Dec 26, 2025 | 187.00 | 191.01 | 187.00 | 192.09 | 192.09 | - | 24 |
| Dec 24, 2025 | 190.00 | 190.00 | 190.00 | 192.09 | 192.09 | - | 7 |
| Dec 23, 2025 | 186.00 | 190.00 | 186.00 | 192.09 | 192.09 | - | 6 |
| Dec 22, 2025 | 189.00 | 189.00 | 188.01 | 192.09 | 192.09 | - | 11 |
| Dec 19, 2025 | 190.01 | 190.01 | 190.01 | 192.09 | 192.09 | - | 1 |
| Dec 18, 2025 | 197.00 | 197.00 | 197.00 | 192.09 | 192.09 | - | 2 |
| Dec 16, 2025 | 199.99 | 199.99 | 199.99 | 192.09 | 192.09 | - | 2 |
| Dec 15, 2025 | 205.33 | 205.35 | 196.69 | 192.09 | 192.09 | - | 6 |
| Dec 12, 2025 | 191.01 | 199.91 | 180.02 | 192.09 | 192.09 | - | 10 |
| Dec 11, 2025 | 193.00 | 199.00 | 193.00 | 192.09 | 192.09 | - | 3 |
| Dec 10, 2025 | 181.75 | 190.00 | 181.75 | 192.09 | 192.09 | - | 21 |
| Dec 9, 2025 | 185.21 | 190.00 | 185.02 | 192.09 | 192.09 | - | 33 |
| Dec 8, 2025 | 195.01 | 195.01 | 180.12 | 192.09 | 192.09 | - | 121 |
| Dec 5, 2025 | 207.94 | 207.94 | 206.99 | 192.09 | 192.09 | - | 4 |
| Dec 4, 2025 | 188.20 | 207.98 | 176.00 | 192.09 | 192.09 | - | 97 |
| Dec 2, 2025 | 190.01 | 190.01 | 190.01 | 192.09 | 192.09 | - | 1 |
| Dec 1, 2025 | 193.20 | 193.20 | 192.08 | 192.09 | 192.09 | - | 11 |
| Nov 28, 2025 | 195.54 | 195.54 | 195.01 | 192.09 | 192.09 | - | 50 |
| Nov 27, 2025 | 195.96 | 207.99 | 195.96 | 192.09 | 192.09 | - | 118 |
| Nov 26, 2025 | 200.00 | 200.00 | 200.00 | 192.09 | 192.09 | - | 5 |
| Nov 25, 2025 | 190.02 | 209.99 | 190.00 | 192.09 | 192.09 | -4.64% | 274 |
| Nov 24, 2025 | 191.00 | 226.59 | 191.00 | 201.44 | 201.44 | -2.21% | 1,682 |
| Nov 21, 2025 | 215.00 | 215.00 | 200.70 | 205.99 | 205.99 | -7.61% | 1,396 |
| Nov 19, 2025 | 220.00 | 220.00 | 213.01 | 222.96 | 222.96 | - | 28 |
| Nov 18, 2025 | 224.00 | 224.00 | 223.00 | 222.96 | 222.96 | - | 10 |
| Nov 17, 2025 | 221.02 | 221.02 | 221.02 | 222.96 | 222.96 | - | 80 |
| Nov 14, 2025 | 245.00 | 245.00 | 222.00 | 222.96 | 222.96 | -7.48% | 883 |
| Nov 13, 2025 | 217.41 | 241.00 | 217.41 | 240.99 | 240.99 | 0.24% | 348 |
| Nov 11, 2025 | 220.58 | 244.98 | 220.58 | 240.42 | 240.42 | - | 2 |
| Nov 10, 2025 | 240.42 | 244.00 | 240.42 | 240.42 | 240.42 | - | 28 |
| Nov 7, 2025 | 243.91 | 246.88 | 225.00 | 240.42 | 240.42 | -1.43% | 114 |
| Nov 6, 2025 | 271.01 | 271.01 | 243.91 | 243.91 | 243.91 | -10.00% | 953 |
| Nov 5, 2025 | 271.01 | 329.98 | 271.00 | 271.01 | 271.01 | -9.94% | 2,972 |
| Nov 4, 2025 | 302.45 | 302.45 | 283.50 | 300.93 | 300.93 | -0.50% | 248 |
| Nov 3, 2025 | 269.98 | 302.45 | 269.98 | 302.45 | 302.45 | 10.00% | 6,447 |
| Oct 31, 2025 | 250.52 | 275.10 | 240.00 | 274.95 | 274.95 | 9.75% | 1,277 |
| Oct 30, 2025 | 257.99 | 257.99 | 257.99 | 250.52 | 250.52 | - | 1 |
| Oct 29, 2025 | 250.00 | 250.00 | 250.00 | 250.52 | 250.52 | - | 3 |
| Oct 28, 2025 | 250.53 | 250.53 | 250.52 | 250.52 | 250.52 | - | 21 |
| Oct 27, 2025 | 259.99 | 262.20 | 259.99 | 250.52 | 250.52 | - | 29 |
| Oct 24, 2025 | 250.00 | 275.57 | 225.47 | 250.52 | 250.52 | - | 69 |
| Oct 23, 2025 | 250.74 | 263.64 | 249.99 | 250.52 | 250.52 | -0.09% | 141 |