At-Tahur Limited (PSX:PREMA)
Pakistan
· Delayed Price · Currency is PKR 39.35
-0.10 (-0.25%)
At close: Dec 5, 2025
At-Tahur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 40.00 | 39.30 | 39.35 | 39.35 | -0.25% | 432,879 |
| Dec 4, 2025 | 39.75 | 40.10 | 39.00 | 39.45 | 39.45 | -0.13% | 1,042,317 |
| Dec 3, 2025 | 40.00 | 40.40 | 39.30 | 39.50 | 39.50 | -0.55% | 1,791,042 |
| Dec 2, 2025 | 39.25 | 40.50 | 38.87 | 39.72 | 39.72 | 1.59% | 2,417,483 |
| Dec 1, 2025 | 39.07 | 39.39 | 38.93 | 39.10 | 39.10 | 0.03% | 856,478 |
| Nov 28, 2025 | 39.87 | 39.87 | 38.90 | 39.09 | 39.09 | -1.98% | 1,288,120 |
| Nov 27, 2025 | 38.01 | 40.50 | 38.01 | 39.88 | 39.88 | 4.53% | 3,717,244 |
| Nov 26, 2025 | 38.31 | 38.67 | 37.80 | 38.15 | 38.15 | -0.16% | 872,838 |
| Nov 25, 2025 | 38.99 | 39.03 | 37.16 | 38.21 | 38.21 | -1.80% | 1,565,760 |
| Nov 24, 2025 | 39.49 | 39.59 | 38.60 | 38.91 | 38.91 | -0.66% | 415,488 |
| Nov 21, 2025 | 39.02 | 39.36 | 38.91 | 39.17 | 39.17 | 0.13% | 624,386 |
| Nov 20, 2025 | 39.47 | 39.60 | 38.90 | 39.12 | 39.12 | -0.53% | 634,392 |
| Nov 19, 2025 | 39.96 | 40.00 | 38.95 | 39.33 | 39.33 | -0.78% | 472,918 |
| Nov 18, 2025 | 39.25 | 40.90 | 39.25 | 39.64 | 39.64 | 1.41% | 1,381,377 |
| Nov 17, 2025 | 39.05 | 39.40 | 38.91 | 39.09 | 39.09 | 0.41% | 717,264 |
| Nov 14, 2025 | 38.60 | 39.15 | 38.60 | 38.93 | 38.93 | -0.08% | 789,365 |
| Nov 13, 2025 | 39.00 | 39.30 | 38.51 | 38.96 | 38.96 | 0.57% | 732,785 |
| Nov 12, 2025 | 39.20 | 39.64 | 38.60 | 38.74 | 38.74 | -0.87% | 1,092,911 |
| Nov 11, 2025 | 39.90 | 40.80 | 38.92 | 39.08 | 39.08 | -1.78% | 2,232,898 |
| Nov 10, 2025 | 40.00 | 40.80 | 39.50 | 39.79 | 39.79 | -0.75% | 1,899,965 |
| Nov 7, 2025 | 40.75 | 40.97 | 40.01 | 40.09 | 40.09 | -1.52% | 1,650,484 |
| Nov 6, 2025 | 41.01 | 41.29 | 40.40 | 40.71 | 40.71 | -0.51% | 539,360 |
| Nov 5, 2025 | 42.65 | 42.65 | 40.65 | 40.92 | 40.92 | -2.32% | 1,189,834 |
| Nov 4, 2025 | 40.29 | 43.45 | 40.29 | 41.89 | 41.89 | 4.00% | 6,973,114 |
| Nov 3, 2025 | 39.24 | 41.30 | 38.48 | 40.28 | 40.28 | 3.71% | 2,531,388 |
| Oct 31, 2025 | 38.14 | 39.29 | 38.14 | 38.84 | 38.84 | 1.76% | 2,021,996 |
| Oct 30, 2025 | 39.78 | 39.99 | 38.00 | 38.17 | 38.17 | -3.29% | 1,603,892 |
| Oct 29, 2025 | 40.31 | 40.60 | 39.32 | 39.47 | 39.47 | -1.94% | 782,841 |
| Oct 28, 2025 | 39.71 | 41.40 | 39.06 | 40.25 | 40.25 | 1.87% | 2,271,903 |
| Oct 27, 2025 | 39.92 | 40.00 | 39.22 | 39.51 | 39.51 | -1.00% | 806,054 |
| Oct 24, 2025 | 40.26 | 40.50 | 39.80 | 39.91 | 39.91 | -1.02% | 674,896 |
| Oct 23, 2025 | 41.09 | 41.30 | 40.01 | 40.32 | 40.32 | -1.78% | 1,157,765 |
| Oct 22, 2025 | 41.50 | 41.60 | 41.00 | 41.05 | 41.05 | -0.34% | 713,368 |
| Oct 21, 2025 | 41.80 | 41.90 | 41.05 | 41.19 | 41.19 | -1.01% | 966,988 |
| Oct 20, 2025 | 41.50 | 42.00 | 41.00 | 41.61 | 41.61 | 0.65% | 1,493,856 |
| Oct 17, 2025 | 42.30 | 42.30 | 41.25 | 41.34 | 41.34 | -2.50% | 822,703 |
| Oct 16, 2025 | 42.48 | 43.40 | 42.30 | 42.40 | 42.40 | -0.42% | 1,168,151 |
| Oct 15, 2025 | 43.70 | 43.70 | 42.31 | 42.58 | 42.58 | -0.14% | 1,669,883 |
| Oct 14, 2025 | 42.51 | 43.18 | 41.55 | 42.64 | 42.64 | 4.13% | 2,068,957 |
| Oct 13, 2025 | 39.00 | 42.51 | 39.00 | 40.95 | 40.95 | -2.96% | 3,191,725 |
| Oct 10, 2025 | 43.00 | 43.00 | 41.61 | 42.20 | 42.20 | -2.16% | 1,445,543 |
| Oct 9, 2025 | 43.01 | 43.79 | 42.57 | 43.13 | 43.13 | - | 1,614,243 |
| Oct 8, 2025 | 43.90 | 44.16 | 43.00 | 43.13 | 43.13 | -1.15% | 1,463,254 |
| Oct 7, 2025 | 44.43 | 44.70 | 43.52 | 43.63 | 43.63 | -1.07% | 1,276,324 |
| Oct 6, 2025 | 45.67 | 45.98 | 43.25 | 44.10 | 44.10 | -4.21% | 2,777,912 |
| Oct 3, 2025 | 46.71 | 47.24 | 45.85 | 46.04 | 46.04 | -1.43% | 2,932,752 |
| Oct 2, 2025 | 46.99 | 47.80 | 46.51 | 46.71 | 46.71 | -0.74% | 3,228,671 |
| Oct 1, 2025 | 48.00 | 48.00 | 46.80 | 47.06 | 47.06 | -1.63% | 4,090,294 |
| Sep 30, 2025 | 46.90 | 50.39 | 46.50 | 47.84 | 47.84 | 2.99% | 21,033,540 |
| Sep 29, 2025 | 46.19 | 47.70 | 45.90 | 46.45 | 46.45 | 0.30% | 4,174,778 |
| Sep 26, 2025 | 48.10 | 48.44 | 45.99 | 46.31 | 46.31 | -2.48% | 6,153,780 |
| Sep 25, 2025 | 48.43 | 49.88 | 47.31 | 47.49 | 47.49 | -0.94% | 7,982,093 |
| Sep 24, 2025 | 47.10 | 51.40 | 46.10 | 47.94 | 47.94 | 0.25% | 25,646,880 |
| Sep 23, 2025 | 54.99 | 56.38 | 47.65 | 47.82 | 47.82 | -9.67% | 28,124,830 |
| Sep 22, 2025 | 50.60 | 52.94 | 50.60 | 52.94 | 52.94 | 9.99% | 10,059,620 |
| Sep 19, 2025 | 44.00 | 48.13 | 43.78 | 48.13 | 48.13 | 10.01% | 19,093,030 |
| Sep 18, 2025 | 42.82 | 43.98 | 42.48 | 43.75 | 43.75 | 2.63% | 7,812,528 |
| Sep 17, 2025 | 42.54 | 42.94 | 42.20 | 42.63 | 42.63 | 0.24% | 2,133,286 |
| Sep 16, 2025 | 42.90 | 43.35 | 42.47 | 42.53 | 42.53 | -0.26% | 2,930,328 |
| Sep 15, 2025 | 42.30 | 43.45 | 42.20 | 42.64 | 42.64 | 0.99% | 4,959,337 |
| Sep 12, 2025 | 41.82 | 43.20 | 41.60 | 42.22 | 42.22 | 1.22% | 7,833,389 |
| Sep 11, 2025 | 42.14 | 42.45 | 41.50 | 41.71 | 41.71 | -0.57% | 4,205,243 |
| Sep 10, 2025 | 41.51 | 42.48 | 40.90 | 41.95 | 41.95 | 0.87% | 4,560,144 |
| Sep 9, 2025 | 43.00 | 43.05 | 41.21 | 41.59 | 41.59 | -1.68% | 3,051,072 |
| Sep 8, 2025 | 41.61 | 42.99 | 40.40 | 42.30 | 42.30 | 2.05% | 6,241,933 |
| Sep 5, 2025 | 41.95 | 42.00 | 41.28 | 41.45 | 41.45 | -0.48% | 1,240,143 |
| Sep 4, 2025 | 42.10 | 42.44 | 41.42 | 41.65 | 41.65 | -0.93% | 1,329,938 |
| Sep 3, 2025 | 41.71 | 42.87 | 41.66 | 42.04 | 42.04 | 0.79% | 3,614,988 |
| Sep 2, 2025 | 41.78 | 42.47 | 41.50 | 41.71 | 41.71 | -0.17% | 2,249,525 |
| Sep 1, 2025 | 40.40 | 42.96 | 40.00 | 41.78 | 41.78 | 4.03% | 7,767,353 |
| Aug 29, 2025 | 40.80 | 41.00 | 40.05 | 40.16 | 40.16 | -1.83% | 2,125,775 |
| Aug 28, 2025 | 41.00 | 41.50 | 40.70 | 40.91 | 40.91 | 0.27% | 1,721,895 |
| Aug 27, 2025 | 40.07 | 42.12 | 40.00 | 40.80 | 40.80 | 1.59% | 6,315,720 |
| Aug 26, 2025 | 40.45 | 40.55 | 39.85 | 40.16 | 40.16 | -0.07% | 2,681,987 |
| Aug 25, 2025 | 40.94 | 40.94 | 40.00 | 40.19 | 40.19 | -1.23% | 1,161,053 |
| Aug 22, 2025 | 40.79 | 41.40 | 40.50 | 40.69 | 40.69 | 0.10% | 1,705,340 |
| Aug 21, 2025 | 42.00 | 42.45 | 40.50 | 40.65 | 40.65 | -3.03% | 3,063,651 |
| Aug 20, 2025 | 44.00 | 44.00 | 41.67 | 41.92 | 41.92 | -3.61% | 4,811,797 |
| Aug 19, 2025 | 43.21 | 45.95 | 43.10 | 43.49 | 43.49 | 1.73% | 15,104,920 |
| Aug 18, 2025 | 38.97 | 42.86 | 38.97 | 42.75 | 42.75 | 9.73% | 8,717,475 |
| Aug 15, 2025 | 38.90 | 39.31 | 38.73 | 38.96 | 38.96 | 0.67% | 1,071,908 |
| Aug 13, 2025 | 39.25 | 39.25 | 38.50 | 38.70 | 38.70 | -0.44% | 907,096 |
| Aug 12, 2025 | 39.33 | 39.40 | 38.80 | 38.87 | 38.87 | -0.15% | 1,086,359 |
| Aug 11, 2025 | 39.00 | 39.50 | 38.79 | 38.93 | 38.93 | - | 1,047,401 |
| Aug 8, 2025 | 40.10 | 40.40 | 38.11 | 38.93 | 38.93 | -2.33% | 1,598,132 |
| Aug 7, 2025 | 40.00 | 40.48 | 39.75 | 39.86 | 39.86 | -0.18% | 1,944,119 |
| Aug 6, 2025 | 40.00 | 40.45 | 39.89 | 39.93 | 39.93 | -0.10% | 1,032,306 |
| Aug 5, 2025 | 39.90 | 40.70 | 39.90 | 39.97 | 39.97 | 0.18% | 1,433,672 |
| Aug 4, 2025 | 40.50 | 41.30 | 39.53 | 39.90 | 39.90 | -1.29% | 3,057,436 |
| Aug 1, 2025 | 39.30 | 40.80 | 39.12 | 40.42 | 40.42 | 2.80% | 5,004,236 |
| Jul 31, 2025 | 39.70 | 40.30 | 39.06 | 39.32 | 39.32 | 0.08% | 1,242,668 |
| Jul 30, 2025 | 39.40 | 39.90 | 39.05 | 39.29 | 39.29 | -0.53% | 684,656 |
| Jul 29, 2025 | 40.27 | 40.90 | 39.38 | 39.50 | 39.50 | -1.91% | 1,206,218 |
| Jul 28, 2025 | 39.90 | 41.15 | 39.35 | 40.27 | 40.27 | 1.69% | 1,803,488 |
| Jul 25, 2025 | 40.26 | 40.48 | 39.33 | 39.60 | 39.60 | -1.64% | 1,775,760 |
| Jul 24, 2025 | 40.69 | 41.00 | 40.15 | 40.26 | 40.26 | -0.74% | 1,073,534 |
| Jul 23, 2025 | 41.01 | 41.19 | 40.45 | 40.56 | 40.56 | -0.39% | 1,063,014 |
| Jul 22, 2025 | 40.40 | 41.11 | 40.40 | 40.72 | 40.72 | 0.59% | 1,006,797 |
| Jul 21, 2025 | 41.49 | 41.49 | 40.02 | 40.48 | 40.48 | -2.32% | 1,392,635 |
| Jul 18, 2025 | 42.00 | 42.39 | 41.25 | 41.44 | 41.44 | -1.29% | 1,231,612 |