At-Tahur Limited (PSX:PREMA)
Pakistan
· Delayed Price · Currency is PKR 27.59
-0.49 (-1.75%)
At close: Mar 6, 2026
At-Tahur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.12 | 28.40 | 27.27 | 27.59 | 27.59 | -1.75% | 536,015 |
| Mar 5, 2026 | 27.01 | 28.49 | 26.84 | 28.08 | 28.08 | 4.66% | 940,544 |
| Mar 4, 2026 | 25.01 | 26.98 | 24.50 | 26.83 | 26.83 | 7.06% | 942,388 |
| Mar 3, 2026 | 24.25 | 25.80 | 24.21 | 25.06 | 25.06 | -6.77% | 1,255,717 |
| Mar 2, 2026 | 26.88 | 27.39 | 26.88 | 26.88 | 26.88 | -10.01% | 896,606 |
| Feb 27, 2026 | 32.00 | 32.00 | 29.42 | 29.87 | 29.87 | -4.84% | 948,725 |
| Feb 26, 2026 | 29.55 | 31.85 | 28.60 | 31.39 | 31.39 | 7.65% | 1,555,996 |
| Feb 25, 2026 | 29.10 | 29.70 | 29.00 | 29.16 | 29.16 | 0.73% | 467,059 |
| Feb 24, 2026 | 29.95 | 29.95 | 28.00 | 28.95 | 28.95 | -3.92% | 1,474,017 |
| Feb 23, 2026 | 32.99 | 32.99 | 29.46 | 30.13 | 30.13 | -7.94% | 1,199,905 |
| Feb 20, 2026 | 34.00 | 34.55 | 30.90 | 32.73 | 32.73 | -4.66% | 2,536,006 |
| Feb 19, 2026 | 38.25 | 38.25 | 34.25 | 34.33 | 34.33 | -9.78% | 1,270,884 |
| Feb 18, 2026 | 37.38 | 38.68 | 37.10 | 38.05 | 38.05 | 2.62% | 871,758 |
| Feb 17, 2026 | 37.00 | 37.85 | 37.00 | 37.08 | 37.08 | -0.70% | 966,626 |
| Feb 16, 2026 | 38.60 | 38.85 | 37.00 | 37.34 | 37.34 | -3.01% | 2,133,753 |
| Feb 13, 2026 | 38.92 | 39.59 | 38.35 | 38.50 | 38.50 | -1.53% | 3,690,327 |
| Feb 12, 2026 | 40.72 | 40.80 | 38.74 | 39.10 | 39.10 | -4.28% | 2,351,344 |
| Feb 11, 2026 | 38.97 | 42.40 | 38.30 | 40.85 | 40.85 | 5.42% | 13,912,430 |
| Feb 10, 2026 | 39.21 | 39.69 | 38.51 | 38.75 | 38.75 | -1.17% | 980,901 |
| Feb 9, 2026 | 40.39 | 40.71 | 38.90 | 39.21 | 39.21 | -2.92% | 3,145,779 |
| Feb 6, 2026 | 42.66 | 44.00 | 39.95 | 40.39 | 40.39 | -3.76% | 18,390,170 |
| Feb 4, 2026 | 38.50 | 41.97 | 38.40 | 41.97 | 41.97 | 10.01% | 10,275,940 |
| Feb 3, 2026 | 37.65 | 38.44 | 37.64 | 38.15 | 38.15 | 1.35% | 432,573 |
| Feb 2, 2026 | 37.55 | 37.88 | 37.40 | 37.64 | 37.64 | 0.11% | 325,185 |
| Jan 30, 2026 | 37.99 | 38.20 | 37.00 | 37.60 | 37.60 | -0.29% | 657,645 |
| Jan 29, 2026 | 38.50 | 38.70 | 37.53 | 37.71 | 37.71 | -1.02% | 836,136 |
| Jan 28, 2026 | 38.40 | 38.45 | 38.02 | 38.10 | 38.10 | -0.52% | 516,363 |
| Jan 27, 2026 | 38.83 | 38.83 | 38.20 | 38.30 | 38.30 | -0.10% | 517,976 |
| Jan 26, 2026 | 39.00 | 39.00 | 38.20 | 38.34 | 38.34 | -1.13% | 771,287 |
| Jan 23, 2026 | 38.96 | 39.50 | 38.50 | 38.78 | 38.78 | -0.44% | 781,811 |
| Jan 22, 2026 | 39.04 | 39.09 | 38.51 | 38.95 | 38.95 | 0.31% | 737,613 |
| Jan 21, 2026 | 39.33 | 39.60 | 38.70 | 38.83 | 38.83 | -0.44% | 1,116,830 |
| Jan 20, 2026 | 39.40 | 39.40 | 38.90 | 39.00 | 39.00 | 0.13% | 576,300 |
| Jan 19, 2026 | 39.06 | 39.44 | 38.90 | 38.95 | 38.95 | -0.28% | 1,038,122 |
| Jan 16, 2026 | 39.00 | 39.63 | 38.95 | 39.06 | 39.06 | 0.98% | 914,473 |
| Jan 15, 2026 | 39.39 | 39.74 | 38.50 | 38.68 | 38.68 | -0.82% | 964,085 |
| Jan 14, 2026 | 40.50 | 40.59 | 38.80 | 39.00 | 39.00 | -3.20% | 2,123,186 |
| Jan 13, 2026 | 40.51 | 41.50 | 40.15 | 40.29 | 40.29 | -0.59% | 1,359,319 |
| Jan 12, 2026 | 41.20 | 41.60 | 40.30 | 40.53 | 40.53 | -1.36% | 1,670,351 |
| Jan 9, 2026 | 41.20 | 42.17 | 40.91 | 41.09 | 41.09 | 0.22% | 3,262,770 |
| Jan 8, 2026 | 40.50 | 41.91 | 40.41 | 41.00 | 41.00 | 1.26% | 5,457,022 |
| Jan 7, 2026 | 40.30 | 40.90 | 40.00 | 40.49 | 40.49 | 0.77% | 1,012,358 |
| Jan 6, 2026 | 40.02 | 41.00 | 39.89 | 40.18 | 40.18 | 1.08% | 3,099,843 |
| Jan 5, 2026 | 39.35 | 40.40 | 39.00 | 39.75 | 39.75 | 1.58% | 2,752,908 |
| Jan 2, 2026 | 39.22 | 39.40 | 38.91 | 39.13 | 39.13 | -0.08% | 677,366 |
| Jan 1, 2026 | 39.80 | 39.80 | 39.00 | 39.16 | 39.16 | - | 749,428 |
| Dec 31, 2025 | 39.70 | 39.78 | 39.05 | 39.16 | 39.16 | -1.39% | 804,142 |
| Dec 30, 2025 | 38.00 | 41.00 | 38.00 | 39.71 | 39.71 | 4.53% | 9,192,681 |
| Dec 29, 2025 | 38.21 | 38.65 | 37.66 | 37.99 | 37.99 | -0.58% | 1,071,314 |
| Dec 26, 2025 | 38.65 | 38.79 | 38.10 | 38.21 | 38.21 | -1.50% | 1,404,841 |
| Dec 24, 2025 | 39.03 | 39.48 | 38.70 | 38.79 | 38.79 | -0.56% | 583,914 |
| Dec 23, 2025 | 39.46 | 39.50 | 38.92 | 39.01 | 39.01 | -1.14% | 742,201 |
| Dec 22, 2025 | 39.63 | 39.87 | 39.20 | 39.46 | 39.46 | -0.33% | 815,759 |
| Dec 19, 2025 | 40.12 | 40.14 | 39.40 | 39.59 | 39.59 | -0.88% | 534,094 |
| Dec 18, 2025 | 40.00 | 40.30 | 39.83 | 39.94 | 39.94 | 0.10% | 780,452 |
| Dec 17, 2025 | 40.05 | 40.41 | 39.80 | 39.90 | 39.90 | -0.67% | 785,203 |
| Dec 16, 2025 | 40.80 | 41.73 | 40.00 | 40.17 | 40.17 | -0.40% | 2,644,446 |
| Dec 15, 2025 | 40.45 | 40.89 | 40.12 | 40.33 | 40.33 | -0.27% | 930,993 |
| Dec 12, 2025 | 40.70 | 41.25 | 40.20 | 40.44 | 40.44 | -0.42% | 1,436,326 |
| Dec 11, 2025 | 42.35 | 42.50 | 40.40 | 40.61 | 40.61 | -4.27% | 3,289,652 |
| Dec 10, 2025 | 39.60 | 42.90 | 39.25 | 42.42 | 42.42 | 7.66% | 12,859,480 |
| Dec 9, 2025 | 39.35 | 39.65 | 39.31 | 39.40 | 39.40 | 0.51% | 545,788 |
| Dec 8, 2025 | 39.60 | 39.80 | 39.00 | 39.20 | 39.20 | -0.38% | 768,028 |
| 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 |