Premium Textile Mills Limited (PSX:PRET)
Pakistan
· Delayed Price · Currency is PKR 420.21
0.00 (0.00%)
At close: Dec 5, 2025
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 420.21 | 420.21 | 420.21 | 420.21 | 420.21 | - | 1,001 |
| Dec 2, 2025 | 446.00 | 446.00 | 446.00 | 420.21 | 420.21 | - | 51 |
| Dec 1, 2025 | 439.97 | 439.97 | 406.00 | 420.21 | 420.21 | - | 5 |
| Nov 28, 2025 | 420.02 | 420.02 | 420.02 | 420.21 | 420.21 | - | 4 |
| Nov 27, 2025 | 422.22 | 422.22 | 422.22 | 420.21 | 420.21 | - | 1 |
| Nov 25, 2025 | 479.00 | 479.00 | 400.00 | 420.21 | 420.21 | -4.01% | 249 |
| Nov 24, 2025 | 433.58 | 440.00 | 411.60 | 437.78 | 437.78 | 2.34% | 648 |
| Nov 20, 2025 | 420.00 | 420.00 | 420.00 | 427.75 | 427.75 | - | 50 |
| Nov 19, 2025 | 420.00 | 420.00 | 420.00 | 427.75 | 427.75 | - | 50 |
| Nov 14, 2025 | 407.00 | 439.69 | 407.00 | 427.75 | 427.75 | - | 11 |
| Nov 13, 2025 | 396.03 | 464.63 | 396.03 | 427.75 | 427.75 | -2.78% | 177 |
| Nov 11, 2025 | 440.00 | 449.99 | 404.02 | 440.00 | 440.00 | - | 19 |
| Nov 10, 2025 | 435.00 | 439.97 | 435.00 | 440.00 | 440.00 | - | 2 |
| Nov 7, 2025 | 464.00 | 464.00 | 440.00 | 440.00 | 440.00 | -5.33% | 307 |
| Nov 6, 2025 | 457.00 | 465.56 | 457.00 | 464.78 | 464.78 | 1.48% | 56 |
| Nov 5, 2025 | 450.00 | 482.00 | 425.00 | 457.99 | 457.99 | 1.77% | 3,059 |
| Nov 4, 2025 | 445.00 | 445.00 | 445.00 | 450.02 | 450.02 | - | 3 |
| Nov 3, 2025 | 412.57 | 456.00 | 412.56 | 450.02 | 450.02 | - | 56 |
| Oct 31, 2025 | 445.00 | 489.00 | 435.00 | 450.02 | 450.02 | 0.03% | 3,388 |
| Oct 30, 2025 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | 3.55% | 58 |
| Oct 29, 2025 | 432.00 | 459.00 | 431.54 | 434.49 | 434.49 | -9.38% | 73 |
| Oct 28, 2025 | 469.00 | 507.00 | 422.40 | 479.48 | 479.48 | 3.63% | 133 |
| Oct 24, 2025 | 453.81 | 469.00 | 445.00 | 462.67 | 462.67 | 1.95% | 238 |
| Oct 23, 2025 | 459.99 | 466.00 | 410.03 | 453.81 | 453.81 | - | 42 |
| Oct 22, 2025 | 449.92 | 477.00 | 449.92 | 453.81 | 453.81 | -9.22% | 8,814 |
| Oct 21, 2025 | 500.00 | 500.00 | 450.00 | 499.91 | 499.91 | - | 52 |
| Oct 20, 2025 | 433.35 | 500.00 | 433.35 | 499.91 | 499.91 | 5.40% | 3,754 |
| Oct 17, 2025 | 462.00 | 475.10 | 426.38 | 474.32 | 474.32 | 2.11% | 3,116 |
| Oct 16, 2025 | 483.99 | 483.99 | 450.00 | 464.51 | 462.51 | 2.68% | 105 |
| Oct 15, 2025 | 473.99 | 489.00 | 445.00 | 452.37 | 450.42 | 1.04% | 3,614 |
| Oct 14, 2025 | 434.34 | 447.70 | 431.01 | 447.70 | 445.77 | 10.00% | 4,958 |
| Oct 13, 2025 | 446.00 | 446.00 | 403.00 | 407.00 | 405.25 | -8.87% | 753 |
| Oct 10, 2025 | 439.90 | 448.39 | 400.00 | 446.63 | 444.71 | 9.57% | 9,127 |
| Oct 9, 2025 | 413.15 | 413.15 | 405.00 | 407.63 | 405.87 | -5.11% | 400 |
| Oct 6, 2025 | 430.00 | 430.00 | 410.00 | 429.56 | 427.71 | -2.15% | 103 |
| Oct 3, 2025 | 439.99 | 440.00 | 439.00 | 439.00 | 437.11 | 2.06% | 300 |
| Oct 2, 2025 | 430.11 | 449.90 | 425.10 | 430.13 | 428.28 | -4.37% | 840 |
| Oct 1, 2025 | 432.00 | 454.90 | 432.00 | 449.80 | 447.86 | 4.16% | 627 |
| Sep 30, 2025 | 480.00 | 480.00 | 425.01 | 431.84 | 429.98 | -8.25% | 2,437 |
| Sep 29, 2025 | 485.00 | 485.00 | 460.00 | 470.65 | 468.62 | -1.11% | 355 |
| Sep 26, 2025 | 451.20 | 476.00 | 442.00 | 475.92 | 473.87 | 2.19% | 946 |
| Sep 25, 2025 | 466.01 | 466.01 | 466.00 | 465.74 | 463.73 | - | 2 |
| Sep 24, 2025 | 463.74 | 463.74 | 463.74 | 465.74 | 463.73 | - | 50 |
| Sep 23, 2025 | 471.01 | 489.90 | 465.00 | 465.74 | 463.73 | -3.64% | 982 |
| Sep 22, 2025 | 470.01 | 489.90 | 470.00 | 483.31 | 481.23 | -2.36% | 450 |
| Sep 19, 2025 | 487.00 | 500.00 | 487.00 | 495.00 | 492.87 | 2.00% | 1,350 |
| Sep 18, 2025 | 480.01 | 484.99 | 480.00 | 485.29 | 483.20 | - | 3 |
| Sep 17, 2025 | 498.00 | 498.00 | 445.00 | 485.29 | 483.20 | -0.28% | 344 |
| Sep 11, 2025 | 488.00 | 488.00 | 480.00 | 486.67 | 484.57 | 5.18% | 120 |
| Sep 10, 2025 | 452.00 | 483.90 | 432.81 | 462.70 | 460.71 | -3.78% | 577 |
| Sep 8, 2025 | 480.19 | 520.00 | 460.00 | 480.89 | 478.82 | -1.22% | 146 |
| Sep 5, 2025 | 453.04 | 480.19 | 453.03 | 486.81 | 484.71 | - | 3 |
| Sep 1, 2025 | 488.00 | 488.00 | 450.00 | 486.81 | 484.71 | 4.50% | 540 |
| Aug 29, 2025 | 512.41 | 512.41 | 445.20 | 465.83 | 463.82 | - | 22 |
| Aug 26, 2025 | 465.00 | 490.00 | 465.00 | 465.83 | 463.82 | -2.95% | 194 |
| Aug 22, 2025 | 465.01 | 490.00 | 465.00 | 479.99 | 477.92 | - | 7 |
| Aug 21, 2025 | 472.11 | 472.11 | 472.11 | 479.99 | 477.92 | - | 1 |
| Aug 20, 2025 | 480.00 | 480.00 | 450.03 | 479.99 | 477.92 | 0.04% | 159 |
| Aug 19, 2025 | 479.99 | 490.00 | 470.25 | 479.81 | 477.74 | 1.96% | 1,119 |
| Aug 18, 2025 | 460.01 | 470.60 | 445.80 | 470.60 | 468.57 | - | 511 |
| Aug 15, 2025 | 473.37 | 485.00 | 460.01 | 470.60 | 468.57 | -0.59% | 107 |
| Aug 12, 2025 | 488.00 | 488.00 | 436.02 | 473.38 | 471.34 | -2.24% | 1,096 |
| Aug 11, 2025 | 484.99 | 485.00 | 483.99 | 484.23 | 482.15 | 2.33% | 107 |
| Aug 8, 2025 | 500.00 | 500.00 | 463.00 | 473.22 | 471.18 | -3.17% | 1,624 |
| Aug 7, 2025 | 492.99 | 493.00 | 475.00 | 488.72 | 486.62 | 0.46% | 101 |
| Aug 6, 2025 | 486.99 | 489.99 | 485.99 | 486.48 | 484.39 | 0.46% | 132 |
| Aug 5, 2025 | 484.99 | 485.00 | 484.99 | 484.26 | 482.17 | - | 3 |
| Aug 4, 2025 | 496.99 | 496.99 | 450.00 | 484.26 | 482.17 | -2.66% | 828 |
| Aug 1, 2025 | 497.48 | 497.50 | 497.48 | 497.50 | 495.36 | 1.53% | 100 |
| Jul 30, 2025 | 489.98 | 490.00 | 489.98 | 490.00 | 487.89 | 1.41% | 103 |
| Jul 29, 2025 | 500.00 | 500.00 | 476.00 | 483.21 | 481.13 | -6.41% | 310 |
| Jul 28, 2025 | 515.00 | 520.00 | 499.99 | 516.31 | 514.09 | 3.25% | 125 |
| Jul 24, 2025 | 497.89 | 497.89 | 497.89 | 500.04 | 497.89 | - | 1 |
| Jul 23, 2025 | 517.00 | 517.00 | 487.00 | 500.04 | 497.89 | -1.37% | 422 |
| Jul 22, 2025 | 510.00 | 510.00 | 473.00 | 507.00 | 504.82 | 2.59% | 1,167 |
| Jul 21, 2025 | 504.99 | 504.99 | 504.99 | 494.18 | 492.05 | - | 3 |
| Jul 18, 2025 | 557.69 | 557.69 | 485.00 | 494.18 | 492.05 | -2.53% | 2,200 |
| Jul 17, 2025 | 500.14 | 507.99 | 500.00 | 506.99 | 504.81 | 1.37% | 133 |
| Jul 16, 2025 | 486.99 | 509.00 | 486.99 | 500.14 | 497.99 | -1.89% | 203 |
| Jul 15, 2025 | 485.00 | 517.00 | 485.00 | 509.80 | 507.60 | 3.17% | 988 |
| Jul 14, 2025 | 524.00 | 524.00 | 470.00 | 494.13 | 492.00 | -2.22% | 1,023 |
| Jul 11, 2025 | 529.89 | 534.00 | 482.00 | 505.37 | 503.19 | -4.06% | 1,077 |
| Jul 10, 2025 | 516.00 | 555.63 | 515.90 | 526.78 | 524.51 | 4.29% | 20,244 |
| Jul 9, 2025 | 479.00 | 516.99 | 465.50 | 505.12 | 502.95 | 7.06% | 8,511 |
| Jul 8, 2025 | 479.99 | 480.00 | 465.00 | 471.82 | 469.79 | -2.22% | 475 |
| Jul 7, 2025 | 431.00 | 485.00 | 431.00 | 482.52 | 480.44 | 2.66% | 783 |
| Jul 4, 2025 | 477.00 | 477.00 | 450.00 | 470.00 | 467.98 | 1.23% | 537 |
| Jul 3, 2025 | 470.00 | 470.00 | 460.00 | 464.31 | 462.31 | -2.25% | 1,145 |
| Jul 2, 2025 | 470.10 | 489.00 | 465.00 | 474.99 | 472.94 | 1.04% | 2,931 |
| Jul 1, 2025 | 455.00 | 480.00 | 455.00 | 470.10 | 468.08 | 3.31% | 2,128 |
| Jun 30, 2025 | 455.00 | 464.00 | 455.00 | 455.03 | 453.07 | 1.29% | 200 |
| Jun 27, 2025 | 440.00 | 450.00 | 425.99 | 449.24 | 447.31 | 0.41% | 1,230 |
| Jun 26, 2025 | 445.01 | 453.99 | 442.00 | 447.42 | 445.49 | 0.39% | 442 |
| Jun 25, 2025 | 447.82 | 454.00 | 440.00 | 445.66 | 443.74 | 1.01% | 382 |
| Jun 24, 2025 | 442.99 | 450.00 | 440.00 | 441.22 | 439.32 | 5.17% | 859 |
| Jun 23, 2025 | 440.01 | 440.01 | 415.50 | 419.52 | 417.71 | -6.23% | 128 |
| Jun 20, 2025 | 464.99 | 484.00 | 441.50 | 447.41 | 445.48 | -0.82% | 1,427 |
| Jun 19, 2025 | 451.00 | 468.49 | 451.00 | 451.13 | 449.19 | -4.82% | 142 |
| Jun 18, 2025 | 457.00 | 474.00 | 450.50 | 474.00 | 471.96 | 3.31% | 1,785 |
| Jun 17, 2025 | 450.01 | 460.00 | 450.00 | 458.80 | 456.82 | -0.15% | 2,712 |