Prosperity Weaving Mills Limited (PSX:PRWM)
Pakistan
· Delayed Price · Currency is PKR 49.50
0.00 (0.00%)
At close: Dec 4, 2025
Prosperity Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.50 | 47.50 | 47.50 | 49.50 | 49.50 | - | 184 |
| Dec 2, 2025 | 47.00 | 48.00 | 47.00 | 49.50 | 49.50 | - | 235 |
| Dec 1, 2025 | 45.25 | 49.70 | 45.25 | 49.50 | 49.50 | - | 170 |
| Nov 28, 2025 | 47.00 | 47.00 | 47.00 | 49.50 | 49.50 | - | 90 |
| Nov 27, 2025 | 48.10 | 49.80 | 48.10 | 49.50 | 49.50 | - | 3 |
| Nov 26, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 3,200 |
| Nov 24, 2025 | 49.51 | 53.74 | 49.50 | 50.00 | 50.00 | 0.02% | 2,738 |
| Nov 21, 2025 | 50.25 | 50.25 | 50.25 | 49.99 | 49.99 | - | 100 |
| Nov 19, 2025 | 49.75 | 49.75 | 49.75 | 49.99 | 49.99 | - | 335 |
| Nov 17, 2025 | 50.00 | 50.00 | 49.80 | 49.99 | 49.99 | 3.58% | 530 |
| Nov 14, 2025 | 50.00 | 50.00 | 49.66 | 48.26 | 48.26 | - | 203 |
| Nov 13, 2025 | 48.00 | 51.10 | 47.52 | 48.26 | 48.26 | 3.85% | 1,191 |
| Nov 12, 2025 | 45.10 | 48.00 | 45.10 | 46.47 | 46.47 | -3.69% | 1,283 |
| Nov 11, 2025 | 48.15 | 49.90 | 48.10 | 48.25 | 48.25 | -9.13% | 5,197 |
| Nov 10, 2025 | 53.16 | 57.88 | 53.10 | 53.10 | 53.10 | -10.00% | 11,114 |
| Nov 7, 2025 | 59.00 | 59.00 | 50.00 | 59.00 | 59.00 | 9.93% | 1,012 |
| Nov 6, 2025 | 54.45 | 54.45 | 46.00 | 53.67 | 53.67 | 8.42% | 819 |
| Nov 5, 2025 | 54.00 | 54.00 | 47.00 | 49.50 | 49.50 | - | 16 |
| Nov 4, 2025 | 49.49 | 49.50 | 47.00 | 49.50 | 49.50 | 5.14% | 2,401 |
| Nov 3, 2025 | 49.91 | 49.91 | 41.10 | 47.08 | 47.08 | 3.77% | 1,455 |
| Oct 31, 2025 | 49.91 | 49.91 | 46.05 | 45.37 | 45.37 | - | 7 |
| Oct 30, 2025 | 51.70 | 51.70 | 43.23 | 45.37 | 45.37 | -3.47% | 515 |
| Oct 29, 2025 | 43.00 | 51.99 | 43.00 | 47.00 | 47.00 | -0.55% | 3,747 |
| Oct 27, 2025 | 45.00 | 45.50 | 45.00 | 47.26 | 47.26 | - | 435 |
| Oct 24, 2025 | 52.00 | 52.00 | 47.26 | 47.26 | 47.26 | -9.03% | 605 |
| Oct 23, 2025 | 54.99 | 54.99 | 49.20 | 51.95 | 51.95 | - | 5 |
| Oct 22, 2025 | 48.12 | 55.00 | 48.12 | 51.95 | 51.95 | - | 242 |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 51.95 | 51.95 | - | 2 |
| Oct 20, 2025 | 56.99 | 57.00 | 49.00 | 51.95 | 51.95 | -4.59% | 149 |
| Oct 17, 2025 | 54.45 | 58.99 | 50.10 | 54.45 | 51.95 | - | 127 |
| Oct 16, 2025 | 58.99 | 58.99 | 53.55 | 54.45 | 51.95 | - | 111 |
| Oct 15, 2025 | 59.89 | 59.89 | 52.37 | 54.45 | 51.95 | - | 256 |
| Oct 8, 2025 | 53.01 | 60.99 | 53.01 | 54.45 | 51.95 | -6.10% | 760 |
| Oct 7, 2025 | 58.00 | 58.39 | 58.00 | 57.99 | 55.33 | - | 97 |
| Oct 6, 2025 | 61.99 | 61.99 | 61.99 | 57.99 | 55.33 | - | 1 |
| Oct 3, 2025 | 58.15 | 58.15 | 57.98 | 57.99 | 55.33 | 9.62% | 3,175 |
| Oct 2, 2025 | 53.10 | 53.10 | 53.10 | 52.90 | 50.47 | - | 30 |
| Oct 1, 2025 | 55.00 | 56.00 | 51.10 | 52.90 | 50.47 | -5.54% | 5,351 |
| Sep 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 53.43 | 2.49% | 2,170 |
| Sep 29, 2025 | 57.00 | 57.20 | 54.64 | 54.64 | 52.13 | -5.81% | 6,177 |
| Sep 26, 2025 | 60.00 | 63.90 | 57.00 | 58.01 | 55.35 | -4.90% | 1,624 |
| Sep 25, 2025 | 60.00 | 63.00 | 60.00 | 61.00 | 58.20 | - | 243 |
| Sep 24, 2025 | 60.00 | 61.00 | 59.20 | 61.00 | 58.20 | 0.03% | 495 |
| Sep 23, 2025 | 57.01 | 61.00 | 57.00 | 60.98 | 58.18 | 0.30% | 1,874 |
| Sep 22, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 58.01 | - | 1 |
| Sep 19, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 58.01 | -1.14% | 5,000 |
| Sep 18, 2025 | 56.20 | 59.00 | 56.20 | 61.50 | 58.68 | - | 2 |
| Sep 17, 2025 | 58.20 | 58.20 | 58.20 | 61.50 | 58.68 | - | 1 |
| Sep 16, 2025 | 63.00 | 63.00 | 63.00 | 61.50 | 58.68 | - | 9 |
| Sep 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 58.68 | 6.96% | 500 |
| Sep 10, 2025 | 57.01 | 61.00 | 57.01 | 57.50 | 54.86 | -5.78% | 826 |
| Sep 9, 2025 | 61.00 | 61.00 | 60.95 | 61.03 | 58.23 | - | 401 |
| Sep 8, 2025 | 61.00 | 61.24 | 61.00 | 61.03 | 58.23 | - | 60 |
| Sep 4, 2025 | 55.56 | 55.56 | 55.56 | 61.03 | 58.23 | - | 95 |
| Sep 3, 2025 | 61.03 | 61.03 | 57.00 | 61.03 | 58.23 | - | 2 |
| Sep 2, 2025 | 60.00 | 62.90 | 60.00 | 61.03 | 58.23 | 5.22% | 4,281 |
| Sep 1, 2025 | 61.00 | 61.00 | 61.00 | 58.00 | 55.34 | - | 1 |
| Aug 29, 2025 | 53.10 | 53.10 | 53.10 | 58.00 | 55.34 | - | 5 |
| Aug 27, 2025 | 56.01 | 58.00 | 56.01 | 58.00 | 55.34 | -4.92% | 548 |
| Aug 26, 2025 | 60.49 | 61.00 | 58.08 | 61.00 | 58.20 | -0.65% | 1,105 |
| Aug 25, 2025 | 56.99 | 61.58 | 56.00 | 61.40 | 58.58 | 9.68% | 1,762 |
| Aug 22, 2025 | 53.01 | 53.01 | 53.01 | 55.98 | 53.41 | - | 250 |
| Aug 21, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 53.41 | - | 1 |
| Aug 20, 2025 | 61.58 | 61.58 | 55.00 | 55.98 | 53.41 | - | 119 |
| Aug 19, 2025 | 55.00 | 56.00 | 52.50 | 55.98 | 53.41 | 5.64% | 3,677 |
| Aug 18, 2025 | 51.00 | 55.99 | 51.00 | 52.99 | 50.56 | -0.02% | 1,919 |
| Aug 12, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 50.57 | -3.92% | 2,000 |
| Aug 11, 2025 | 55.00 | 55.00 | 55.00 | 55.16 | 52.63 | - | 5 |
| Aug 8, 2025 | 55.10 | 55.10 | 55.10 | 55.16 | 52.63 | - | 126 |
| Aug 7, 2025 | 55.01 | 55.16 | 55.01 | 55.16 | 52.63 | -4.29% | 501 |
| Aug 6, 2025 | 57.50 | 61.00 | 57.00 | 57.63 | 54.98 | -4.60% | 5,500 |
| Aug 5, 2025 | 55.00 | 60.50 | 55.00 | 60.41 | 57.64 | 9.84% | 11,783 |
| Aug 4, 2025 | 56.70 | 56.70 | 54.80 | 55.00 | 52.47 | -3.29% | 3,012 |
| Aug 1, 2025 | 56.00 | 56.00 | 53.00 | 56.87 | 54.26 | - | 346 |
| Jul 31, 2025 | 57.00 | 57.00 | 51.01 | 56.87 | 54.26 | 6.08% | 5,488 |
| Jul 29, 2025 | 55.49 | 55.50 | 51.01 | 53.61 | 51.15 | 0.77% | 5,409 |
| Jul 28, 2025 | 52.01 | 53.20 | 52.01 | 53.20 | 50.76 | -2.92% | 601 |
| Jul 25, 2025 | 51.20 | 56.00 | 50.00 | 54.80 | 52.28 | 7.03% | 7,823 |
| Jul 24, 2025 | 52.90 | 52.90 | 51.00 | 51.20 | 48.85 | -2.46% | 609 |
| Jul 23, 2025 | 48.28 | 52.49 | 48.28 | 52.49 | 50.08 | 2.92% | 1,681 |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.66 | -1.92% | 3,000 |
| Jul 21, 2025 | 51.31 | 53.00 | 51.00 | 52.00 | 49.61 | - | 178 |
| Jul 18, 2025 | 52.79 | 52.79 | 52.00 | 52.00 | 49.61 | 2.02% | 501 |
| Jul 17, 2025 | 54.50 | 55.00 | 50.50 | 50.97 | 48.63 | -7.33% | 31,248 |
| Jul 16, 2025 | 52.01 | 55.00 | 52.00 | 55.00 | 52.47 | 2.57% | 7,801 |
| Jul 15, 2025 | 55.00 | 55.00 | 53.01 | 53.62 | 51.16 | -2.69% | 921 |
| Jul 14, 2025 | 55.10 | 55.10 | 54.01 | 55.10 | 52.57 | -1.59% | 1,001 |
| Jul 11, 2025 | 55.00 | 56.01 | 55.00 | 55.99 | 53.42 | 3.65% | 7,970 |
| Jul 10, 2025 | 54.00 | 57.00 | 52.50 | 54.02 | 51.54 | -1.76% | 15,965 |
| Jul 9, 2025 | 55.00 | 55.00 | 54.99 | 54.99 | 52.47 | 3.79% | 2,020 |
| Jul 8, 2025 | 50.11 | 54.90 | 48.10 | 52.98 | 50.55 | - | 102 |
| Jul 7, 2025 | 48.21 | 53.85 | 48.21 | 52.98 | 50.55 | 8.17% | 5,023 |
| Jul 3, 2025 | 46.00 | 49.95 | 46.00 | 48.98 | 46.73 | 2.04% | 3,603 |
| Jul 2, 2025 | 48.00 | 48.99 | 48.00 | 48.00 | 45.80 | - | 1,501 |
| Jul 1, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 45.80 | - | 1,001 |
| Jun 30, 2025 | 45.54 | 49.80 | 45.50 | 48.00 | 45.80 | 5.12% | 7,663 |
| Jun 27, 2025 | 45.00 | 47.99 | 45.00 | 45.66 | 43.56 | - | 300 |
| Jun 26, 2025 | 46.00 | 46.00 | 45.40 | 45.66 | 43.56 | -1.81% | 1,641 |
| Jun 25, 2025 | 47.01 | 47.01 | 45.01 | 46.50 | 44.37 | -3.13% | 4,350 |
| Jun 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 45.80 | 8.01% | 500 |