Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 505.09
-35.17 (-6.51%)
At close: Aug 18, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 569.00 | 569.00 | 520.00 | 540.26 | 540.26 | -3.50% | 288 |
| Aug 13, 2026 | 580.00 | 580.00 | 553.65 | 559.87 | 559.87 | -3.11% | 2,307 |
| Aug 12, 2026 | 586.00 | 586.00 | 570.00 | 577.85 | 577.85 | 4.08% | 314 |
| Aug 11, 2026 | 562.00 | 599.89 | 550.00 | 555.21 | 555.21 | -1.10% | 420 |
| Aug 10, 2026 | 580.06 | 600.00 | 550.51 | 561.37 | 561.37 | -2.59% | 465 |
| Aug 7, 2026 | 570.00 | 619.99 | 569.00 | 576.30 | 576.30 | -5.44% | 633 |
| Aug 6, 2026 | 613.00 | 629.98 | 598.00 | 609.44 | 609.44 | -0.44% | 621 |
| Aug 5, 2026 | 635.00 | 635.00 | 600.01 | 612.15 | 612.15 | -0.55% | 1,138 |
| Aug 4, 2026 | 640.00 | 640.00 | 614.20 | 615.52 | 615.52 | -3.82% | 967 |
| Aug 3, 2026 | 680.00 | 680.00 | 611.00 | 639.99 | 639.99 | -2.55% | 2,063 |
| Jul 31, 2026 | 685.00 | 685.00 | 618.01 | 656.76 | 656.76 | 2.84% | 215 |
| Jul 30, 2026 | 675.00 | 675.00 | 635.51 | 638.60 | 638.60 | -3.14% | 258 |
| Jul 29, 2026 | 690.99 | 711.90 | 653.00 | 659.28 | 659.28 | 1.87% | 500 |
| Jul 28, 2026 | 700.00 | 700.00 | 640.02 | 647.19 | 647.19 | -1.89% | 705 |
| Jul 27, 2026 | 689.00 | 689.00 | 610.25 | 659.69 | 659.69 | 4.65% | 396 |
| Jul 24, 2026 | 633.00 | 655.00 | 629.00 | 630.40 | 630.40 | -0.42% | 239 |
| Jul 23, 2026 | 663.01 | 679.00 | 625.00 | 633.04 | 633.04 | -4.36% | 363 |
| Jul 22, 2026 | 630.00 | 698.00 | 630.00 | 661.89 | 661.89 | -0.03% | 820 |
| Jul 21, 2026 | 718.00 | 718.00 | 653.01 | 662.07 | 662.07 | -1.32% | 678 |
| Jul 20, 2026 | 645.00 | 730.00 | 630.11 | 670.92 | 670.92 | -4.05% | 317 |
| Jul 17, 2026 | 700.03 | 739.99 | 695.00 | 699.25 | 699.25 | -0.61% | 610 |
| Jul 16, 2026 | 675.00 | 720.00 | 675.00 | 703.52 | 703.52 | -2.56% | 568 |
| Jul 15, 2026 | 745.00 | 745.00 | 718.00 | 722.03 | 722.03 | 0.63% | 398 |
| Jul 14, 2026 | 656.00 | 745.00 | 656.00 | 717.50 | 717.50 | 3.15% | 2,147 |
| Jul 13, 2026 | 666.00 | 739.99 | 666.00 | 695.59 | 695.59 | -4.55% | 726 |
| Jul 10, 2026 | 720.00 | 740.00 | 651.00 | 728.76 | 728.76 | 1.77% | 2,789 |
| Jul 9, 2026 | 745.00 | 745.00 | 700.00 | 716.08 | 716.08 | -3.69% | 1,055 |
| Jul 8, 2026 | 733.00 | 798.50 | 729.11 | 743.49 | 743.49 | -8.20% | 4,484 |
| Jul 7, 2026 | 895.00 | 895.00 | 809.92 | 809.92 | 809.92 | -10.00% | 13,166 |
| Jul 6, 2026 | 913.00 | 949.00 | 819.17 | 899.91 | 899.91 | -1.13% | 5,271 |
| Jul 3, 2026 | 890.00 | 913.21 | 864.99 | 910.19 | 910.19 | 9.64% | 7,858 |
| Jul 2, 2026 | 830.19 | 830.19 | 800.50 | 830.19 | 830.19 | 10.00% | 5,068 |
| Jul 1, 2026 | 699.00 | 754.72 | 699.00 | 754.72 | 754.72 | 10.00% | 3,058 |
| Jun 30, 2026 | 637.68 | 701.45 | 637.68 | 686.11 | 686.11 | 7.59% | 1,732 |
| Jun 29, 2026 | 598.00 | 642.03 | 597.99 | 637.68 | 637.68 | 9.26% | 2,349 |
| Jun 24, 2026 | 540.00 | 587.41 | 485.02 | 583.66 | 583.66 | 9.30% | 3,764 |
| Jun 23, 2026 | 487.70 | 536.47 | 486.00 | 534.01 | 534.01 | 9.50% | 5,020 |
| Jun 22, 2026 | 481.00 | 507.75 | 480.01 | 487.70 | 487.70 | -3.00% | 169 |
| Jun 19, 2026 | 501.00 | 523.98 | 501.00 | 502.76 | 502.76 | -4.50% | 1,284 |
| Jun 18, 2026 | 525.00 | 532.00 | 519.00 | 526.43 | 526.43 | 1.23% | 648 |
| Jun 17, 2026 | 520.00 | 540.00 | 516.01 | 520.05 | 520.05 | -3.69% | 731 |
| Jun 16, 2026 | 564.50 | 564.50 | 515.00 | 540.00 | 540.00 | -4.21% | 1,983 |
| Jun 15, 2026 | 561.00 | 589.00 | 552.38 | 563.71 | 563.71 | 2.05% | 2,512 |
| Jun 12, 2026 | 564.34 | 564.34 | 530.00 | 552.38 | 552.38 | 7.67% | 5,578 |
| Jun 11, 2026 | 510.00 | 513.04 | 497.50 | 513.04 | 513.04 | 10.00% | 1,136 |
| Jun 10, 2026 | 410.00 | 466.40 | 410.00 | 466.40 | 466.40 | 10.00% | 2,572 |
| Jun 9, 2026 | 399.00 | 424.00 | 382.00 | 424.00 | 424.00 | 10.00% | 13,113 |
| Jun 8, 2026 | 390.00 | 397.00 | 384.00 | 385.45 | 385.45 | -0.03% | 225 |
| Jun 5, 2026 | 400.00 | 404.89 | 385.00 | 385.55 | 385.55 | -4.85% | 710 |
| Jun 4, 2026 | 405.00 | 407.50 | 391.00 | 405.22 | 405.22 | -1.04% | 185 |