At-Tahur Limited (PSX:PREMA)
Pakistan
· Delayed Price · Currency is PKR 35.95
-1.67 (-4.44%)
At close: Apr 28, 2026
At-Tahur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.75 | 38.30 | 35.70 | 35.95 | 35.95 | -4.44% | 4,246,038 |
| Apr 27, 2026 | 37.01 | 39.25 | 36.55 | 37.62 | 37.62 | 4.70% | 10,808,530 |
| Apr 24, 2026 | 31.82 | 35.93 | 30.75 | 35.93 | 35.93 | 10.01% | 2,558,983 |
| Apr 23, 2026 | 34.30 | 34.30 | 32.16 | 32.66 | 32.66 | -4.28% | 1,520,889 |
| Apr 22, 2026 | 34.70 | 35.25 | 34.00 | 34.12 | 34.12 | -2.82% | 787,474 |
| Apr 21, 2026 | 36.02 | 37.74 | 34.81 | 35.11 | 35.11 | -1.60% | 4,992,112 |
| Apr 20, 2026 | 35.99 | 37.90 | 34.00 | 35.68 | 35.68 | -5.56% | 3,812,786 |
| Apr 17, 2026 | 35.04 | 38.00 | 35.04 | 37.78 | 37.78 | 8.72% | 7,328,999 |
| Apr 16, 2026 | 32.88 | 34.75 | 32.50 | 34.75 | 34.75 | 10.00% | 5,340,438 |
| Apr 15, 2026 | 31.00 | 31.59 | 30.50 | 31.59 | 31.59 | 9.99% | 1,766,630 |
| Apr 14, 2026 | 26.50 | 28.72 | 26.50 | 28.72 | 28.72 | 10.00% | 1,819,791 |
| Apr 13, 2026 | 25.50 | 26.74 | 25.50 | 26.11 | 26.11 | -3.87% | 890,937 |
| Apr 10, 2026 | 26.67 | 27.50 | 26.67 | 27.16 | 27.16 | 2.34% | 910,305 |
| Apr 9, 2026 | 27.01 | 27.21 | 26.21 | 26.54 | 26.54 | -2.03% | 618,068 |
| Apr 8, 2026 | 26.50 | 27.09 | 26.50 | 27.09 | 27.09 | 9.99% | 1,053,576 |
| Apr 7, 2026 | 24.01 | 24.88 | 24.00 | 24.63 | 24.63 | 1.69% | 188,013 |
| Apr 6, 2026 | 24.05 | 24.40 | 23.60 | 24.22 | 24.22 | 1.09% | 290,664 |
| Apr 3, 2026 | 23.50 | 24.00 | 23.13 | 23.96 | 23.96 | -1.07% | 258,699 |
| Apr 2, 2026 | 24.34 | 24.35 | 23.52 | 24.22 | 24.22 | -1.86% | 233,030 |
| Apr 1, 2026 | 24.00 | 25.25 | 24.00 | 24.68 | 24.68 | 4.40% | 680,690 |
| Mar 31, 2026 | 23.97 | 24.11 | 23.20 | 23.64 | 23.64 | 0.42% | 249,006 |
| Mar 30, 2026 | 25.02 | 25.02 | 23.00 | 23.54 | 23.54 | -6.10% | 499,515 |
| Mar 27, 2026 | 26.48 | 26.48 | 25.00 | 25.07 | 25.07 | -3.80% | 550,528 |
| Mar 26, 2026 | 27.09 | 27.09 | 26.00 | 26.06 | 26.06 | -3.84% | 699,008 |
| Mar 25, 2026 | 26.50 | 27.27 | 26.00 | 27.10 | 27.10 | 2.46% | 790,824 |
| Mar 24, 2026 | 26.50 | 27.34 | 26.40 | 26.45 | 26.45 | 1.57% | 312,670 |
| Mar 19, 2026 | 25.80 | 26.10 | 25.22 | 26.04 | 26.04 | 0.50% | 275,365 |
| Mar 18, 2026 | 25.85 | 26.47 | 25.61 | 25.91 | 25.91 | 0.74% | 409,095 |
| Mar 17, 2026 | 26.49 | 26.49 | 25.20 | 25.72 | 25.72 | -0.85% | 205,786 |
| Mar 16, 2026 | 26.79 | 26.92 | 25.90 | 25.94 | 25.94 | -2.11% | 281,622 |
| Mar 13, 2026 | 26.70 | 27.00 | 26.12 | 26.50 | 26.50 | -0.71% | 252,888 |
| Mar 12, 2026 | 26.64 | 27.24 | 26.05 | 26.69 | 26.69 | 0.15% | 288,410 |
| Mar 11, 2026 | 26.67 | 28.00 | 26.10 | 26.65 | 26.65 | -0.19% | 511,161 |
| Mar 10, 2026 | 26.98 | 27.00 | 25.50 | 26.70 | 26.70 | 7.53% | 1,153,155 |
| Mar 9, 2026 | 26.50 | 26.50 | 24.83 | 24.83 | 24.83 | -10.00% | 719,876 |
| 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 |