Panther Tyres Limited (PSX:PTL)
Pakistan
· Delayed Price · Currency is PKR 53.24
-0.68 (-1.26%)
At close: Dec 5, 2025
Panther Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 59.41 | 59.41 | 56.00 | 58.34 | 56.31 | 3.33% | 634,670 |
| Oct 14, 2025 | 53.98 | 56.50 | 53.00 | 56.46 | 54.49 | 9.93% | 646,475 |
| Oct 13, 2025 | 55.00 | 56.00 | 50.21 | 51.36 | 49.57 | -6.99% | 391,799 |
| Oct 10, 2025 | 55.02 | 56.00 | 53.60 | 55.22 | 53.30 | -2.54% | 199,242 |
| Oct 9, 2025 | 52.25 | 57.00 | 52.25 | 56.66 | 54.69 | 2.03% | 204,098 |
| Oct 8, 2025 | 55.05 | 56.00 | 54.00 | 55.53 | 53.60 | 0.43% | 26,809 |
| Oct 7, 2025 | 56.00 | 56.99 | 55.00 | 55.29 | 53.36 | -1.27% | 15,439 |
| Oct 6, 2025 | 55.50 | 58.00 | 55.50 | 56.00 | 54.05 | -1.91% | 355,008 |
| Oct 3, 2025 | 55.05 | 57.90 | 55.05 | 57.09 | 55.10 | 0.02% | 81,779 |
| Oct 2, 2025 | 57.00 | 57.84 | 56.01 | 57.08 | 55.09 | -0.90% | 593,051 |
| Oct 1, 2025 | 55.10 | 58.00 | 55.10 | 57.60 | 55.59 | - | 193,680 |
| Sep 30, 2025 | 57.30 | 57.99 | 56.56 | 57.60 | 55.59 | 0.68% | 345,849 |
| Sep 29, 2025 | 55.10 | 57.60 | 54.95 | 57.21 | 55.22 | 4.61% | 535,862 |
| Sep 26, 2025 | 52.27 | 56.65 | 51.00 | 54.69 | 52.79 | 4.81% | 1,403,026 |
| Sep 25, 2025 | 52.00 | 52.98 | 51.56 | 52.18 | 50.36 | -0.08% | 22,341 |
| Sep 24, 2025 | 52.68 | 52.68 | 52.00 | 52.22 | 50.40 | -0.63% | 311,138 |
| Sep 23, 2025 | 52.00 | 53.49 | 52.00 | 52.55 | 50.72 | -0.36% | 74,455 |
| Sep 22, 2025 | 52.14 | 53.15 | 51.40 | 52.74 | 50.90 | 1.15% | 147,059 |
| Sep 19, 2025 | 53.50 | 53.50 | 52.00 | 52.14 | 50.32 | -1.04% | 64,051 |
| Sep 18, 2025 | 53.50 | 53.50 | 52.00 | 52.69 | 50.86 | 1.07% | 137,159 |
| Sep 17, 2025 | 52.00 | 52.97 | 51.55 | 52.13 | 50.31 | 0.12% | 16,462 |
| Sep 16, 2025 | 53.93 | 53.93 | 52.00 | 52.07 | 50.26 | -0.34% | 73,843 |
| Sep 15, 2025 | 54.68 | 54.68 | 51.72 | 52.25 | 50.43 | 0.36% | 72,297 |
| Sep 12, 2025 | 55.00 | 55.00 | 51.91 | 52.06 | 50.25 | -2.20% | 386,482 |
| Sep 11, 2025 | 53.45 | 54.00 | 53.00 | 53.23 | 51.38 | -0.47% | 146,206 |
| Sep 10, 2025 | 54.00 | 54.95 | 53.00 | 53.48 | 51.62 | -0.98% | 141,046 |
| Sep 9, 2025 | 54.22 | 55.50 | 53.00 | 54.01 | 52.13 | -1.19% | 78,434 |
| Sep 8, 2025 | 56.50 | 56.50 | 54.40 | 54.66 | 52.76 | -0.92% | 662,482 |
| Sep 5, 2025 | 53.00 | 55.50 | 53.00 | 55.17 | 53.25 | 1.94% | 328,137 |
| Sep 4, 2025 | 54.00 | 55.00 | 53.25 | 54.12 | 52.24 | 0.30% | 342,261 |
| Sep 3, 2025 | 54.40 | 56.00 | 53.61 | 53.96 | 52.08 | 0.99% | 1,219,774 |
| Sep 2, 2025 | 52.47 | 55.85 | 52.47 | 53.43 | 51.57 | 1.73% | 1,376,110 |
| Sep 1, 2025 | 52.76 | 53.40 | 52.25 | 52.52 | 50.69 | -0.44% | 283,203 |
| Aug 29, 2025 | 51.00 | 53.10 | 51.00 | 52.75 | 50.91 | -0.04% | 111,846 |
| Aug 28, 2025 | 53.00 | 53.84 | 52.53 | 52.77 | 50.93 | -0.73% | 24,957 |
| Aug 27, 2025 | 54.10 | 54.60 | 53.05 | 53.16 | 51.31 | -1.61% | 91,728 |
| Aug 26, 2025 | 54.50 | 55.00 | 53.00 | 54.03 | 52.15 | 0.46% | 887,324 |
| Aug 25, 2025 | 52.89 | 54.60 | 52.50 | 53.78 | 51.91 | 3.42% | 382,994 |
| Aug 22, 2025 | 51.05 | 53.40 | 51.05 | 52.00 | 50.19 | 0.13% | 339,563 |
| Aug 21, 2025 | 49.39 | 53.30 | 49.39 | 51.93 | 50.12 | 2.10% | 526,867 |
| Aug 20, 2025 | 50.44 | 51.00 | 48.60 | 50.86 | 49.09 | 0.83% | 37,404 |
| Aug 19, 2025 | 51.91 | 51.95 | 50.00 | 50.44 | 48.68 | -1.54% | 280,467 |
| Aug 18, 2025 | 50.11 | 52.25 | 49.65 | 51.23 | 49.45 | 2.44% | 553,883 |
| Aug 15, 2025 | 49.75 | 50.35 | 49.05 | 50.01 | 48.27 | 0.54% | 248,294 |
| Aug 13, 2025 | 50.00 | 50.95 | 48.25 | 49.74 | 48.01 | -1.37% | 322,389 |
| Aug 12, 2025 | 51.00 | 51.10 | 49.75 | 50.43 | 48.67 | -0.94% | 234,501 |
| Aug 11, 2025 | 49.00 | 51.49 | 48.50 | 50.91 | 49.14 | 3.69% | 403,646 |
| Aug 8, 2025 | 48.20 | 50.00 | 47.50 | 49.10 | 47.39 | 1.15% | 226,382 |
| Aug 7, 2025 | 48.10 | 49.08 | 47.00 | 48.54 | 46.85 | 1.29% | 219,192 |
| Aug 6, 2025 | 47.02 | 48.10 | 47.02 | 47.92 | 46.25 | 0.91% | 46,355 |
| Aug 5, 2025 | 47.02 | 48.48 | 47.02 | 47.49 | 45.84 | -0.59% | 73,242 |
| Aug 4, 2025 | 47.01 | 48.00 | 47.01 | 47.77 | 46.11 | -0.06% | 26,664 |
| Aug 1, 2025 | 46.06 | 48.00 | 46.06 | 47.80 | 46.14 | 1.34% | 53,963 |
| Jul 31, 2025 | 47.00 | 48.80 | 46.55 | 47.17 | 45.53 | -0.65% | 23,634 |
| Jul 30, 2025 | 49.01 | 49.01 | 46.60 | 47.48 | 45.83 | -2.82% | 193,872 |
| Jul 29, 2025 | 48.54 | 49.50 | 48.00 | 48.86 | 47.16 | 0.66% | 2,369,440 |
| Jul 28, 2025 | 49.00 | 50.50 | 48.50 | 48.54 | 46.85 | -0.94% | 311,592 |
| Jul 25, 2025 | 48.21 | 49.00 | 45.12 | 49.00 | 47.29 | 0.57% | 239,797 |
| Jul 24, 2025 | 48.90 | 49.50 | 48.15 | 48.72 | 47.02 | -0.10% | 63,488 |
| Jul 23, 2025 | 48.08 | 49.90 | 48.08 | 48.77 | 47.07 | -0.35% | 92,770 |
| Jul 22, 2025 | 49.27 | 49.94 | 48.62 | 48.94 | 47.24 | -0.67% | 48,955 |
| Jul 21, 2025 | 48.60 | 50.00 | 48.45 | 49.27 | 47.55 | 1.69% | 184,180 |
| Jul 18, 2025 | 49.00 | 49.99 | 47.11 | 48.45 | 46.76 | -2.20% | 315,204 |