Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 647.19
-12.50 (-1.89%)
At close: Jul 28, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 409.00 | 419.80 | 362.01 | 409.48 | 409.48 | 2.06% | 425 |
| Jun 2, 2026 | 381.00 | 402.00 | 381.00 | 401.20 | 401.20 | 0.42% | 126 |
| Jun 1, 2026 | 395.69 | 428.00 | 372.00 | 399.52 | 399.52 | 0.97% | 305 |
| May 29, 2026 | 372.70 | 399.00 | 351.00 | 395.69 | 395.69 | 6.17% | 304 |
| May 25, 2026 | 347.00 | 374.00 | 342.01 | 372.70 | 372.70 | 7.79% | 276 |
| May 22, 2026 | 344.99 | 360.00 | 331.00 | 345.76 | 345.76 | 5.41% | 1,594 |
| 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 |