Panther Tyres Limited (PSX:PTL)
Pakistan
· Delayed Price · Currency is PKR 52.87
-1.09 (-2.02%)
At close: Mar 6, 2026
Panther Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.00 | 57.95 | 52.30 | 52.87 | 52.87 | -2.02% | 88,439 |
| Mar 5, 2026 | 56.00 | 56.00 | 51.00 | 53.96 | 53.96 | -0.33% | 74,592 |
| Mar 4, 2026 | 52.01 | 57.71 | 52.01 | 54.14 | 54.14 | 3.20% | 18,524 |
| Mar 3, 2026 | 58.00 | 58.00 | 49.07 | 52.46 | 52.46 | -1.19% | 39,268 |
| Mar 2, 2026 | 53.09 | 54.99 | 53.09 | 53.09 | 53.09 | -10.00% | 76,206 |
| Feb 27, 2026 | 61.95 | 61.95 | 58.50 | 58.99 | 58.99 | -2.53% | 33,420 |
| Feb 26, 2026 | 60.00 | 62.50 | 58.05 | 60.52 | 60.52 | 4.34% | 177,190 |
| Feb 25, 2026 | 56.43 | 60.00 | 56.30 | 58.00 | 58.00 | 2.75% | 81,724 |
| Feb 24, 2026 | 60.00 | 60.00 | 55.00 | 56.45 | 56.45 | -0.53% | 23,965 |
| Feb 23, 2026 | 58.00 | 58.26 | 56.16 | 56.75 | 56.75 | -2.19% | 22,682 |
| Feb 20, 2026 | 61.00 | 61.00 | 55.00 | 58.02 | 58.02 | -0.31% | 50,410 |
| Feb 19, 2026 | 63.70 | 63.70 | 58.00 | 58.20 | 58.20 | -2.95% | 18,267 |
| Feb 18, 2026 | 58.30 | 60.02 | 58.30 | 59.97 | 59.97 | 3.04% | 12,238 |
| Feb 17, 2026 | 60.50 | 60.77 | 58.14 | 58.20 | 58.20 | -2.64% | 36,333 |
| Feb 16, 2026 | 60.55 | 61.80 | 59.45 | 59.78 | 59.78 | -1.26% | 129,823 |
| Feb 13, 2026 | 61.61 | 61.90 | 60.00 | 60.54 | 60.54 | -0.71% | 7,305 |
| Feb 12, 2026 | 60.01 | 62.55 | 59.99 | 60.97 | 60.97 | -0.86% | 138,195 |
| Feb 11, 2026 | 62.00 | 62.00 | 60.55 | 61.50 | 61.50 | 0.34% | 5,892 |
| Feb 10, 2026 | 62.48 | 62.48 | 60.00 | 61.29 | 61.29 | -0.18% | 86,409 |
| Feb 9, 2026 | 61.39 | 61.40 | 60.40 | 61.40 | 61.40 | -0.08% | 8,277 |
| Feb 6, 2026 | 62.79 | 62.79 | 59.80 | 61.45 | 61.45 | -1.25% | 120,147 |
| Feb 4, 2026 | 62.85 | 62.85 | 61.64 | 62.23 | 62.23 | 0.61% | 4,831 |
| Feb 3, 2026 | 62.65 | 62.66 | 61.18 | 61.85 | 61.85 | 0.08% | 33,975 |
| Feb 2, 2026 | 62.00 | 62.95 | 61.00 | 61.80 | 61.80 | -1.21% | 58,094 |
| Jan 30, 2026 | 62.00 | 63.11 | 60.10 | 62.56 | 62.56 | 2.34% | 65,654 |
| Jan 29, 2026 | 63.50 | 63.50 | 61.00 | 61.13 | 61.13 | -2.36% | 65,457 |
| Jan 28, 2026 | 63.24 | 63.24 | 62.00 | 62.61 | 62.61 | -0.30% | 13,188 |
| Jan 27, 2026 | 62.05 | 63.50 | 61.05 | 62.80 | 62.80 | 0.24% | 24,049 |
| Jan 26, 2026 | 63.95 | 63.95 | 62.06 | 62.65 | 62.65 | -0.05% | 14,796 |
| Jan 23, 2026 | 62.00 | 63.00 | 61.50 | 62.68 | 62.68 | 0.29% | 23,863 |
| Jan 22, 2026 | 63.85 | 63.85 | 61.56 | 62.50 | 62.50 | -0.79% | 62,591 |
| Jan 21, 2026 | 64.50 | 64.70 | 61.00 | 63.00 | 63.00 | -1.50% | 209,358 |
| Jan 20, 2026 | 64.60 | 65.88 | 63.27 | 63.96 | 63.96 | -0.85% | 233,267 |
| Jan 19, 2026 | 64.90 | 64.99 | 64.00 | 64.51 | 64.51 | 0.42% | 131,749 |
| Jan 16, 2026 | 63.90 | 64.55 | 62.01 | 64.24 | 64.24 | 3.00% | 231,960 |
| Jan 15, 2026 | 60.50 | 64.90 | 58.52 | 62.37 | 62.37 | 3.18% | 372,823 |
| Jan 14, 2026 | 59.95 | 60.75 | 58.45 | 60.45 | 60.45 | 1.61% | 200,122 |
| Jan 13, 2026 | 58.50 | 59.87 | 58.00 | 59.49 | 59.49 | 2.02% | 80,836 |
| Jan 12, 2026 | 58.00 | 58.70 | 58.00 | 58.31 | 58.31 | -0.88% | 8,721 |
| Jan 9, 2026 | 58.70 | 59.30 | 57.50 | 58.83 | 58.83 | -0.12% | 49,612 |
| Jan 8, 2026 | 57.50 | 59.00 | 57.01 | 58.90 | 58.90 | 1.83% | 33,508 |
| Jan 7, 2026 | 57.70 | 57.90 | 56.61 | 57.84 | 57.84 | 1.47% | 132,586 |
| Jan 6, 2026 | 57.00 | 58.00 | 56.26 | 57.00 | 57.00 | -0.52% | 39,115 |
| Jan 5, 2026 | 56.69 | 57.51 | 55.51 | 57.30 | 57.30 | 1.69% | 136,142 |
| Jan 2, 2026 | 56.10 | 57.00 | 54.01 | 56.35 | 56.35 | 0.04% | 104,008 |
| Jan 1, 2026 | 57.00 | 57.00 | 55.80 | 56.33 | 56.33 | -0.67% | 23,367 |
| Dec 31, 2025 | 56.71 | 57.00 | 55.60 | 56.71 | 56.71 | 1.21% | 17,218 |
| Dec 30, 2025 | 56.60 | 56.60 | 55.35 | 56.03 | 56.03 | -0.51% | 38,751 |
| Dec 29, 2025 | 56.48 | 56.70 | 55.10 | 56.32 | 56.32 | -0.30% | 36,040 |
| Dec 26, 2025 | 56.50 | 56.90 | 55.33 | 56.49 | 56.49 | 0.98% | 11,056 |
| Dec 24, 2025 | 55.38 | 56.51 | 55.00 | 55.94 | 55.94 | 0.05% | 24,875 |
| Dec 23, 2025 | 54.97 | 55.99 | 54.97 | 55.91 | 55.91 | 0.59% | 8,928 |
| Dec 22, 2025 | 55.10 | 56.28 | 54.00 | 55.58 | 55.58 | -1.09% | 102,433 |
| Dec 19, 2025 | 57.00 | 57.00 | 55.00 | 56.19 | 56.19 | -1.42% | 20,102 |
| Dec 18, 2025 | 56.50 | 57.45 | 56.50 | 57.00 | 57.00 | 0.48% | 113,520 |
| Dec 17, 2025 | 56.43 | 57.60 | 56.25 | 56.73 | 56.73 | 0.75% | 37,339 |
| Dec 16, 2025 | 56.00 | 57.73 | 55.55 | 56.31 | 56.31 | 0.36% | 482,155 |
| Dec 15, 2025 | 56.81 | 57.94 | 56.02 | 56.11 | 56.11 | -0.64% | 92,012 |
| Dec 12, 2025 | 52.99 | 58.00 | 52.53 | 56.47 | 56.47 | 6.57% | 1,130,300 |
| Dec 11, 2025 | 53.00 | 53.39 | 52.00 | 52.99 | 52.99 | 0.34% | 639,704 |
| Dec 10, 2025 | 54.77 | 55.78 | 52.00 | 52.81 | 52.81 | -3.75% | 738,692 |
| Dec 9, 2025 | 55.00 | 55.01 | 53.10 | 54.87 | 54.87 | 3.04% | 341,308 |
| Dec 8, 2025 | 54.00 | 54.00 | 52.40 | 53.25 | 53.25 | 0.02% | 15,418 |
| Dec 5, 2025 | 53.51 | 53.94 | 53.10 | 53.24 | 53.24 | -1.26% | 21,686 |
| Dec 4, 2025 | 53.20 | 53.99 | 52.85 | 53.92 | 53.92 | 0.79% | 38,566 |
| Dec 3, 2025 | 53.90 | 54.40 | 52.50 | 53.50 | 53.50 | -0.72% | 344,213 |
| Dec 2, 2025 | 55.00 | 55.00 | 53.70 | 53.89 | 53.89 | -1.01% | 18,321 |
| Dec 1, 2025 | 53.50 | 55.10 | 53.50 | 54.44 | 54.44 | 2.43% | 94,600 |
| Nov 28, 2025 | 53.28 | 53.50 | 52.00 | 53.15 | 53.15 | 0.28% | 31,998 |
| Nov 27, 2025 | 50.84 | 54.00 | 50.55 | 53.00 | 53.00 | 4.25% | 157,112 |
| Nov 26, 2025 | 51.00 | 51.75 | 50.00 | 50.84 | 50.84 | 0.08% | 12,996 |
| Nov 25, 2025 | 51.00 | 51.25 | 50.00 | 50.80 | 50.80 | -0.04% | 90,341 |
| Nov 24, 2025 | 51.01 | 51.94 | 50.00 | 50.82 | 50.82 | -0.35% | 15,826 |
| Nov 21, 2025 | 51.67 | 52.30 | 50.65 | 51.00 | 51.00 | -1.30% | 175,563 |
| Nov 20, 2025 | 51.33 | 52.39 | 51.31 | 51.67 | 51.67 | 0.74% | 27,346 |
| Nov 19, 2025 | 51.50 | 52.25 | 51.26 | 51.29 | 51.29 | -0.41% | 24,781 |
| Nov 18, 2025 | 51.50 | 52.50 | 51.15 | 51.50 | 51.50 | -0.04% | 75,834 |
| Nov 17, 2025 | 52.60 | 52.60 | 51.06 | 51.52 | 51.52 | -0.69% | 79,747 |
| Nov 14, 2025 | 52.90 | 53.35 | 51.21 | 51.88 | 51.88 | -0.84% | 157,918 |
| Nov 13, 2025 | 51.00 | 52.95 | 51.00 | 52.32 | 52.32 | 1.57% | 48,795 |
| Nov 12, 2025 | 50.75 | 51.99 | 50.75 | 51.51 | 51.51 | 2.20% | 52,595 |
| Nov 11, 2025 | 52.00 | 52.45 | 50.21 | 50.40 | 50.40 | -3.82% | 49,254 |
| Nov 10, 2025 | 51.15 | 52.95 | 51.15 | 52.40 | 52.40 | 2.44% | 42,973 |
| Nov 7, 2025 | 52.95 | 52.95 | 51.00 | 51.15 | 51.15 | -2.39% | 37,166 |
| Nov 6, 2025 | 52.00 | 52.90 | 51.00 | 52.40 | 52.40 | 0.77% | 61,664 |
| Nov 5, 2025 | 51.56 | 53.49 | 51.10 | 52.00 | 52.00 | -1.12% | 68,731 |
| Nov 4, 2025 | 54.00 | 54.00 | 52.10 | 52.59 | 52.59 | -0.77% | 83,665 |
| Nov 3, 2025 | 50.12 | 55.50 | 50.12 | 53.00 | 53.00 | 2.10% | 219,889 |
| Oct 31, 2025 | 51.62 | 52.77 | 50.70 | 51.91 | 51.91 | 0.97% | 483,262 |
| Oct 30, 2025 | 53.00 | 53.00 | 50.50 | 51.41 | 51.41 | -1.68% | 41,703 |
| Oct 29, 2025 | 51.02 | 53.00 | 51.02 | 52.29 | 52.29 | 0.56% | 26,380 |
| Oct 28, 2025 | 51.90 | 53.00 | 51.01 | 52.00 | 52.00 | 0.02% | 119,665 |
| Oct 27, 2025 | 52.50 | 53.50 | 51.81 | 51.99 | 51.99 | -0.57% | 48,973 |
| Oct 24, 2025 | 51.51 | 53.00 | 51.51 | 52.29 | 52.29 | -0.06% | 55,957 |
| Oct 23, 2025 | 56.10 | 56.98 | 50.60 | 52.32 | 52.32 | -6.84% | 552,399 |
| Oct 22, 2025 | 60.50 | 63.10 | 55.16 | 56.16 | 56.16 | -7.14% | 1,823,600 |
| Oct 21, 2025 | 60.50 | 61.00 | 58.50 | 60.48 | 60.48 | 2.80% | 630,369 |
| Oct 20, 2025 | 55.44 | 59.05 | 54.00 | 58.83 | 58.83 | 2.42% | 299,129 |
| Oct 17, 2025 | 57.03 | 58.00 | 56.00 | 57.44 | 55.44 | -0.17% | 71,192 |
| Oct 16, 2025 | 58.00 | 58.90 | 57.00 | 57.54 | 55.54 | -1.37% | 77,416 |