Premium Textile Mills Limited (PSX:PRET)
Pakistan
· Delayed Price · Currency is PKR 434.88
-11.85 (-2.65%)
At close: Apr 27, 2026
Premium Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 444.00 | 444.00 | 403.10 | 434.88 | 434.88 | -2.65% | 1,072 |
| Apr 24, 2026 | 415.00 | 448.50 | 405.02 | 446.73 | 446.73 | 7.66% | 8,505 |
| Apr 23, 2026 | 390.01 | 425.00 | 390.01 | 414.93 | 414.93 | 0.78% | 824 |
| Apr 21, 2026 | 408.00 | 420.20 | 400.00 | 411.70 | 411.70 | 7.77% | 11,133 |
| Apr 20, 2026 | 399.00 | 418.95 | 380.00 | 382.00 | 382.00 | -0.78% | 6,603 |
| Apr 17, 2026 | 402.00 | 402.00 | 380.00 | 385.01 | 385.01 | 1.19% | 251 |
| Apr 16, 2026 | 390.00 | 409.80 | 370.00 | 380.48 | 380.48 | -3.77% | 2,022 |
| Apr 15, 2026 | 390.63 | 429.69 | 385.00 | 395.39 | 395.39 | 1.22% | 8,232 |
| Apr 14, 2026 | 374.90 | 390.63 | 374.90 | 390.63 | 390.63 | 10.00% | 4,658 |
| Apr 13, 2026 | 370.20 | 371.00 | 355.00 | 355.12 | 355.12 | -9.21% | 3,101 |
| Apr 10, 2026 | 400.00 | 425.00 | 360.00 | 391.16 | 391.16 | -1.22% | 2,422 |
| Apr 9, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 10.00% | 400 |
| Apr 8, 2026 | 380.00 | 385.00 | 360.00 | 360.00 | 360.00 | 0.03% | 1,350 |
| Apr 3, 2026 | 352.09 | 384.00 | 352.00 | 359.89 | 359.89 | -5.32% | 523 |
| Apr 2, 2026 | 392.99 | 392.99 | 385.00 | 380.10 | 380.10 | - | 3 |
| Apr 1, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -0.02% | 284 |
| Mar 31, 2026 | 380.04 | 400.00 | 380.03 | 380.18 | 380.18 | -9.97% | 815 |
| Mar 25, 2026 | 390.05 | 390.05 | 390.05 | 422.26 | 422.26 | - | 1 |
| Mar 24, 2026 | 411.20 | 435.99 | 411.17 | 422.26 | 422.26 | -7.57% | 62 |
| Mar 18, 2026 | 412.03 | 412.03 | 412.00 | 456.86 | 456.86 | - | 22 |
| Mar 10, 2026 | 411.17 | 470.00 | 411.17 | 456.86 | 456.86 | - | 6 |
| Mar 9, 2026 | 412.81 | 412.81 | 412.79 | 456.86 | 456.86 | -0.39% | 8 |
| Mar 6, 2026 | 458.00 | 458.00 | 458.00 | 458.65 | 458.65 | - | 1 |
| Mar 4, 2026 | 450.00 | 450.00 | 450.00 | 458.65 | 458.65 | - | 2 |
| Mar 3, 2026 | 459.98 | 459.98 | 425.00 | 458.65 | 458.65 | - | 6 |
| Feb 27, 2026 | 458.00 | 460.00 | 458.00 | 458.65 | 458.65 | 0.14% | 500 |
| Feb 26, 2026 | 460.02 | 460.02 | 458.00 | 458.00 | 458.00 | -6.45% | 842 |
| Feb 25, 2026 | 445.00 | 490.00 | 445.00 | 489.60 | 489.60 | 9.65% | 550 |
| Feb 19, 2026 | 448.00 | 448.00 | 445.00 | 446.50 | 446.50 | -0.64% | 400 |
| Feb 18, 2026 | 451.00 | 451.00 | 448.00 | 449.37 | 449.37 | -0.14% | 246 |
| Feb 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 18 |
| Feb 16, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.50% | 557 |
| Feb 13, 2026 | 451.02 | 460.00 | 442.00 | 443.37 | 443.37 | -1.69% | 965 |
| Feb 12, 2026 | 452.00 | 483.00 | 450.00 | 450.97 | 450.97 | -7.97% | 578 |
| Feb 11, 2026 | 455.00 | 494.00 | 455.00 | 490.00 | 490.00 | 8.45% | 1,041 |
| Feb 10, 2026 | 470.00 | 470.00 | 450.00 | 451.82 | 451.82 | -4.21% | 696 |
| Feb 9, 2026 | 470.00 | 475.00 | 470.00 | 471.67 | 471.67 | -5.67% | 150 |
| Feb 3, 2026 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 3.09% | 101 |
| Feb 2, 2026 | 494.10 | 494.10 | 485.00 | 485.00 | 485.00 | 5.42% | 101 |
| Jan 30, 2026 | 434.09 | 494.98 | 434.09 | 460.05 | 460.05 | -4.61% | 1,078 |
| Jan 29, 2026 | 434.29 | 477.00 | 434.29 | 482.26 | 482.26 | - | 84 |
| Jan 28, 2026 | 482.26 | 482.26 | 482.26 | 482.26 | 482.26 | - | 50 |
| Jan 27, 2026 | 435.00 | 495.00 | 435.00 | 482.26 | 482.26 | 7.17% | 1,853 |
| Jan 26, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.98% | 200 |
| Jan 20, 2026 | 474.98 | 474.98 | 440.01 | 441.25 | 441.25 | -1.94% | 134 |
| Jan 19, 2026 | 425.60 | 450.00 | 425.59 | 450.00 | 450.00 | -0.07% | 114 |
| Jan 16, 2026 | 450.00 | 498.00 | 450.00 | 450.32 | 450.32 | -6.47% | 149 |
| Jan 15, 2026 | 478.99 | 500.00 | 476.99 | 481.46 | 481.46 | 4.48% | 201 |
| Jan 14, 2026 | 440.00 | 480.00 | 440.00 | 460.81 | 460.81 | -5.71% | 634 |
| Jan 13, 2026 | 475.00 | 475.00 | 475.00 | 488.69 | 488.69 | - | 2 |
| Jan 12, 2026 | 445.00 | 477.00 | 445.00 | 488.69 | 488.69 | - | 80 |
| Jan 9, 2026 | 489.80 | 495.00 | 487.98 | 488.69 | 488.69 | 6.53% | 302 |
| Jan 8, 2026 | 441.00 | 460.00 | 441.00 | 458.72 | 458.72 | 0.82% | 247 |
| Jan 7, 2026 | 444.02 | 455.00 | 444.02 | 455.00 | 455.00 | 1.26% | 281 |
| Jan 6, 2026 | 451.00 | 451.00 | 441.03 | 449.34 | 449.34 | -0.24% | 511 |
| Jan 5, 2026 | 441.03 | 441.03 | 441.03 | 450.40 | 450.40 | - | 1 |
| Jan 2, 2026 | 451.22 | 451.23 | 450.40 | 450.40 | 450.40 | - | 601 |
| Jan 1, 2026 | 450.28 | 467.56 | 450.23 | 450.40 | 450.40 | 0.04% | 231 |
| Dec 31, 2025 | 488.00 | 488.00 | 443.94 | 450.23 | 450.23 | -8.73% | 3,365 |
| Dec 30, 2025 | 488.00 | 488.00 | 488.00 | 493.27 | 493.27 | - | 552 |
| Dec 29, 2025 | 529.00 | 529.00 | 441.54 | 493.27 | 493.27 | 0.55% | 225 |
| Dec 26, 2025 | 508.99 | 508.99 | 508.99 | 490.59 | 490.59 | - | 2 |
| Dec 24, 2025 | 491.00 | 491.00 | 441.56 | 490.59 | 490.59 | - | 14 |
| Dec 22, 2025 | 484.99 | 519.95 | 484.99 | 490.59 | 490.59 | 3.28% | 184 |
| Dec 19, 2025 | 459.00 | 475.00 | 459.00 | 475.00 | 475.00 | 3.32% | 144 |
| Dec 18, 2025 | 460.00 | 467.00 | 456.00 | 459.72 | 459.72 | 0.79% | 532 |
| Dec 17, 2025 | 456.00 | 469.00 | 456.00 | 456.12 | 456.12 | -3.64% | 502 |
| Dec 16, 2025 | 488.00 | 488.00 | 462.00 | 473.35 | 473.35 | 2.88% | 797 |
| Dec 15, 2025 | 442.01 | 473.50 | 442.00 | 460.10 | 460.10 | 0.96% | 2,844 |
| Dec 11, 2025 | 445.00 | 460.00 | 445.00 | 455.71 | 455.71 | 2.23% | 683 |
| Dec 10, 2025 | 463.65 | 465.00 | 442.00 | 445.77 | 445.77 | 5.45% | 9,211 |
| Dec 9, 2025 | 421.00 | 440.00 | 421.00 | 422.73 | 422.73 | 0.60% | 110 |
| 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 |