Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 229.00
0.00 (0.00%)
At close: Oct 21, 2025
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 239.99 | 239.99 | 239.99 | 229.00 | 229.00 | - | 1 |
| Oct 20, 2025 | 240.88 | 241.00 | 240.88 | 229.00 | 229.00 | - | 92 |
| Oct 17, 2025 | 226.96 | 229.45 | 205.00 | 229.00 | 229.00 | 9.78% | 3,770 |
| Oct 16, 2025 | 200.00 | 214.80 | 200.00 | 208.59 | 208.59 | -2.85% | 224 |
| Oct 15, 2025 | 215.00 | 215.00 | 209.00 | 214.72 | 214.72 | - | 29 |
| Oct 14, 2025 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | - | 1 |
| Oct 13, 2025 | 200.00 | 229.00 | 200.00 | 214.72 | 214.72 | - | 38 |
| Oct 10, 2025 | 229.98 | 229.98 | 206.12 | 214.72 | 214.72 | - | 16 |
| Oct 9, 2025 | 206.15 | 248.00 | 206.15 | 214.72 | 214.72 | -6.26% | 291 |
| Oct 8, 2025 | 230.00 | 230.00 | 228.00 | 229.06 | 229.06 | 9.08% | 235 |
| Oct 7, 2025 | 225.00 | 225.00 | 225.00 | 210.00 | 210.00 | - | 7 |
| Oct 6, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -0.05% | 500 |
| Oct 3, 2025 | 211.00 | 238.00 | 210.00 | 210.10 | 210.10 | -6.15% | 301 |
| Oct 2, 2025 | 202.52 | 244.00 | 202.52 | 223.86 | 223.86 | - | 104 |
| Sep 30, 2025 | 230.00 | 240.00 | 224.50 | 223.86 | 223.86 | - | 78 |
| Sep 29, 2025 | 215.01 | 248.80 | 215.01 | 223.86 | 223.86 | -5.94% | 277 |
| Sep 26, 2025 | 243.99 | 244.00 | 202.50 | 238.00 | 238.00 | 5.78% | 232 |
| Sep 24, 2025 | 224.20 | 225.00 | 224.20 | 225.00 | 225.00 | - | 85 |
| Sep 23, 2025 | 219.98 | 225.01 | 219.98 | 225.00 | 225.00 | 2.27% | 673 |
| Sep 22, 2025 | 200.00 | 226.05 | 200.00 | 220.00 | 220.00 | 7.06% | 2,979 |
| Sep 18, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | 5 |
| Sep 17, 2025 | 204.00 | 205.50 | 204.00 | 205.50 | 205.50 | -4.44% | 165 |
| Sep 16, 2025 | 200.00 | 214.92 | 200.00 | 215.04 | 215.04 | - | 9 |
| Sep 15, 2025 | 194.33 | 218.00 | 194.20 | 215.04 | 215.04 | - | 111 |
| Sep 11, 2025 | 202.02 | 215.00 | 195.33 | 215.04 | 215.04 | - | 90 |
| Sep 10, 2025 | 198.00 | 225.00 | 198.00 | 215.04 | 215.04 | - | 131 |
| Sep 9, 2025 | 200.02 | 209.95 | 200.02 | 215.04 | 215.04 | - | 11 |
| Sep 8, 2025 | 216.95 | 219.90 | 214.00 | 215.04 | 215.04 | 0.20% | 576 |
| Sep 4, 2025 | 210.50 | 216.00 | 201.00 | 214.61 | 214.61 | 0.02% | 1,566 |
| Sep 3, 2025 | 185.50 | 219.00 | 185.02 | 214.56 | 214.56 | 7.30% | 2,901 |
| Sep 2, 2025 | 198.99 | 198.99 | 198.99 | 199.97 | 199.97 | - | 2 |
| Sep 1, 2025 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | - | 4 |
| 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 |