Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 345.76
+17.76 (5.41%)
At close: May 22, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 329.29 | 329.29 | 320.25 | 328.00 | 328.00 | 0.94% | 244 |
| May 20, 2026 | 325.00 | 329.00 | 322.50 | 324.95 | 324.95 | -2.67% | 96 |
| May 19, 2026 | 333.00 | 335.00 | 315.00 | 333.85 | 333.85 | - | 29 |
| May 18, 2026 | 335.00 | 338.39 | 302.26 | 333.85 | 333.85 | 1.93% | 404 |
| May 15, 2026 | 369.98 | 369.98 | 325.00 | 327.54 | 327.54 | -8.22% | 1,672 |
| May 14, 2026 | 345.00 | 379.00 | 333.80 | 356.88 | 356.88 | -3.78% | 199 |
| May 13, 2026 | 350.00 | 380.00 | 349.01 | 370.89 | 370.89 | 0.89% | 1,710 |
| May 12, 2026 | 374.00 | 374.00 | 355.00 | 367.60 | 367.60 | 8.12% | 3,271 |
| May 11, 2026 | 326.25 | 358.00 | 326.25 | 340.00 | 340.00 | 4.21% | 10,442 |
| May 8, 2026 | 325.00 | 352.00 | 302.42 | 326.25 | 326.25 | -2.91% | 2,596 |
| May 7, 2026 | 306.00 | 353.38 | 306.00 | 336.02 | 336.02 | 4.60% | 314 |
| May 6, 2026 | 358.00 | 360.00 | 300.11 | 321.25 | 321.25 | -2.51% | 636 |
| May 5, 2026 | 305.00 | 331.23 | 300.00 | 329.53 | 329.53 | 9.43% | 4,972 |
| May 4, 2026 | 302.00 | 313.00 | 300.00 | 301.12 | 301.12 | 2.21% | 1,305 |
| Apr 30, 2026 | 295.00 | 302.00 | 290.00 | 294.61 | 294.61 | -2.61% | 2,210 |
| Apr 29, 2026 | 332.00 | 343.43 | 301.00 | 302.52 | 302.52 | -6.67% | 791 |
| Apr 28, 2026 | 320.00 | 344.00 | 320.00 | 324.15 | 324.15 | -0.85% | 357 |
| Apr 27, 2026 | 305.10 | 335.99 | 305.10 | 326.94 | 326.94 | 5.68% | 466 |
| Apr 24, 2026 | 302.00 | 322.00 | 300.00 | 309.38 | 309.38 | 1.00% | 461 |
| Apr 23, 2026 | 335.00 | 337.50 | 300.00 | 306.32 | 306.32 | -7.90% | 1,035 |
| Apr 22, 2026 | 340.00 | 350.98 | 330.00 | 332.60 | 332.60 | -5.77% | 274 |
| Apr 21, 2026 | 355.01 | 355.11 | 335.00 | 352.95 | 352.95 | 0.12% | 1,777 |
| Apr 20, 2026 | 320.00 | 352.53 | 318.00 | 352.53 | 352.53 | 10.00% | 2,295 |
| Apr 17, 2026 | 304.99 | 330.00 | 300.01 | 320.48 | 320.48 | 6.83% | 7,587 |
| Apr 16, 2026 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 1.35% | 2,484 |
| Apr 15, 2026 | 305.00 | 307.00 | 295.00 | 296.00 | 296.00 | 0.72% | 2,316 |
| Apr 14, 2026 | 295.01 | 322.00 | 283.36 | 293.89 | 293.89 | -6.64% | 2,570 |
| Apr 13, 2026 | 329.00 | 333.00 | 303.00 | 314.80 | 314.80 | 1.55% | 266 |
| Apr 10, 2026 | 290.00 | 315.00 | 275.00 | 310.01 | 310.01 | 6.80% | 3,746 |
| Apr 9, 2026 | 300.00 | 309.99 | 280.01 | 290.27 | 290.27 | -3.21% | 155 |
| Apr 8, 2026 | 295.00 | 300.00 | 261.01 | 299.89 | 299.89 | 4.14% | 2,281 |
| Apr 7, 2026 | 266.70 | 288.99 | 266.70 | 287.96 | 287.96 | 3.92% | 497 |
| Apr 6, 2026 | 257.10 | 282.75 | 257.10 | 277.11 | 277.11 | 7.78% | 949 |
| Apr 3, 2026 | 236.07 | 259.59 | 220.10 | 257.10 | 257.10 | 8.91% | 226 |
| Apr 2, 2026 | 210.26 | 245.60 | 210.10 | 236.07 | 236.07 | 2.24% | 154 |
| Apr 1, 2026 | 230.28 | 252.70 | 220.00 | 230.90 | 230.90 | -3.80% | 162 |
| Mar 31, 2026 | 240.00 | 245.00 | 240.00 | 240.01 | 240.01 | 4.42% | 214 |
| Mar 30, 2026 | 212.00 | 231.22 | 191.01 | 229.86 | 229.86 | 9.35% | 1,131 |
| Mar 27, 2026 | 229.00 | 229.00 | 200.01 | 210.20 | 210.20 | - | 23 |
| Mar 26, 2026 | 212.00 | 212.00 | 210.00 | 210.20 | 210.20 | - | 6 |
| Mar 25, 2026 | 217.50 | 225.00 | 217.50 | 210.20 | 210.20 | - | 6 |
| Mar 24, 2026 | 207.90 | 218.80 | 207.90 | 210.20 | 210.20 | 1.75% | 142 |
| Mar 19, 2026 | 228.00 | 228.00 | 200.00 | 206.59 | 206.59 | -3.98% | 146 |
| Mar 18, 2026 | 240.00 | 240.00 | 210.00 | 215.15 | 215.15 | -6.86% | 365 |
| Mar 17, 2026 | 230.00 | 230.00 | 230.00 | 231.00 | 231.00 | - | 12 |
| Mar 16, 2026 | 221.00 | 225.05 | 214.00 | 231.00 | 231.00 | - | 58 |
| Mar 13, 2026 | 213.00 | 233.24 | 213.00 | 231.00 | 231.00 | 8.94% | 1,216 |
| Mar 12, 2026 | 210.50 | 250.00 | 210.50 | 212.04 | 212.04 | -7.72% | 516 |
| Mar 10, 2026 | 237.80 | 261.00 | 214.00 | 229.78 | 229.78 | -3.33% | 1,807 |
| Mar 9, 2026 | 236.00 | 240.00 | 225.00 | 237.70 | 237.70 | 8.71% | 4,339 |