Panther Tyres Limited (PSX:PTL)
Pakistan
· Delayed Price · Currency is PKR 52.72
-0.56 (-1.05%)
At close: Apr 28, 2026
Panther Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.01 | 53.74 | 52.01 | 52.72 | 52.72 | -1.05% | 70,176 |
| Apr 27, 2026 | 53.00 | 54.90 | 51.50 | 53.28 | 53.28 | 0.53% | 658,274 |
| Apr 24, 2026 | 53.80 | 53.80 | 52.51 | 53.00 | 53.00 | -0.04% | 112,205 |
| Apr 23, 2026 | 53.01 | 53.99 | 53.00 | 53.02 | 53.02 | -1.05% | 210,786 |
| Apr 22, 2026 | 54.50 | 54.75 | 53.00 | 53.58 | 53.58 | -1.78% | 7,085 |
| Apr 21, 2026 | 54.89 | 54.89 | 53.60 | 54.55 | 54.55 | 1.00% | 34,597 |
| Apr 20, 2026 | 54.40 | 55.41 | 53.50 | 54.01 | 54.01 | 0.22% | 361,216 |
| Apr 17, 2026 | 53.75 | 58.00 | 53.02 | 53.89 | 53.89 | 0.73% | 108,716 |
| Apr 16, 2026 | 54.10 | 54.89 | 53.40 | 53.50 | 53.50 | -0.80% | 12,864 |
| Apr 15, 2026 | 53.45 | 54.45 | 50.50 | 53.93 | 53.93 | 2.12% | 173,752 |
| Apr 14, 2026 | 54.99 | 56.00 | 52.50 | 52.81 | 52.81 | 1.56% | 527,898 |
| Apr 13, 2026 | 54.50 | 57.99 | 49.50 | 52.00 | 52.00 | -5.39% | 118,410 |
| Apr 10, 2026 | 55.39 | 56.80 | 53.00 | 54.96 | 54.96 | 2.73% | 117,950 |
| Apr 9, 2026 | 51.00 | 54.50 | 51.00 | 53.50 | 53.50 | 1.21% | 239,033 |
| Apr 8, 2026 | 52.77 | 52.94 | 50.00 | 52.86 | 52.86 | 9.83% | 691,877 |
| Apr 7, 2026 | 50.00 | 50.00 | 48.01 | 48.13 | 48.13 | -1.74% | 16,051 |
| Apr 6, 2026 | 50.80 | 50.80 | 48.00 | 48.98 | 48.98 | 0.27% | 18,325 |
| Apr 3, 2026 | 48.53 | 50.94 | 46.40 | 48.85 | 48.85 | -1.19% | 59,318 |
| Apr 2, 2026 | 53.40 | 53.40 | 48.25 | 49.44 | 49.44 | -3.64% | 57,457 |
| Apr 1, 2026 | 48.50 | 52.57 | 48.06 | 51.31 | 51.31 | 7.25% | 278,416 |
| Mar 31, 2026 | 51.98 | 51.98 | 47.00 | 47.84 | 47.84 | 0.40% | 37,611 |
| Mar 30, 2026 | 54.89 | 54.89 | 47.26 | 47.65 | 47.65 | -7.98% | 81,753 |
| Mar 27, 2026 | 54.89 | 54.89 | 49.00 | 51.78 | 51.78 | 1.09% | 13,597 |
| Mar 26, 2026 | 54.00 | 54.90 | 51.00 | 51.22 | 51.22 | -4.97% | 94,550 |
| Mar 25, 2026 | 51.50 | 56.90 | 50.01 | 53.90 | 53.90 | 4.11% | 119,572 |
| Mar 24, 2026 | 52.00 | 52.00 | 50.00 | 51.77 | 51.77 | 4.80% | 66,525 |
| Mar 19, 2026 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | -1.26% | 3,609 |
| Mar 18, 2026 | 48.70 | 52.32 | 48.70 | 50.03 | 50.03 | 2.73% | 20,354 |
| Mar 17, 2026 | 48.79 | 49.95 | 47.80 | 48.70 | 48.70 | 2.33% | 3,816 |
| Mar 16, 2026 | 49.85 | 52.70 | 47.50 | 47.59 | 47.59 | -1.86% | 11,807 |
| Mar 13, 2026 | 48.50 | 48.50 | 47.50 | 48.49 | 48.49 | -0.08% | 14,132 |
| Mar 12, 2026 | 50.00 | 50.00 | 47.33 | 48.53 | 48.53 | -5.58% | 15,571 |
| Mar 11, 2026 | 50.39 | 52.00 | 47.00 | 51.40 | 51.40 | -0.62% | 60,792 |
| Mar 10, 2026 | 49.12 | 52.34 | 49.12 | 51.72 | 49.72 | 8.70% | 99,968 |
| Mar 9, 2026 | 52.87 | 54.00 | 47.58 | 47.58 | 45.74 | -10.01% | 112,637 |
| Mar 6, 2026 | 55.00 | 57.95 | 52.30 | 52.87 | 50.83 | -2.02% | 88,439 |
| Mar 5, 2026 | 56.00 | 56.00 | 51.00 | 53.96 | 51.87 | -0.33% | 74,592 |
| Mar 4, 2026 | 52.01 | 57.71 | 52.01 | 54.14 | 52.05 | 3.20% | 18,524 |
| Mar 3, 2026 | 58.00 | 58.00 | 49.07 | 52.46 | 50.43 | -1.19% | 39,268 |
| Mar 2, 2026 | 53.09 | 54.99 | 53.09 | 53.09 | 51.04 | -10.00% | 76,206 |
| Feb 27, 2026 | 61.95 | 61.95 | 58.50 | 58.99 | 56.71 | -2.53% | 33,420 |
| Feb 26, 2026 | 60.00 | 62.50 | 58.05 | 60.52 | 58.18 | 4.34% | 177,190 |
| Feb 25, 2026 | 56.43 | 60.00 | 56.30 | 58.00 | 55.76 | 2.75% | 81,724 |
| Feb 24, 2026 | 60.00 | 60.00 | 55.00 | 56.45 | 54.27 | -0.53% | 23,965 |
| Feb 23, 2026 | 58.00 | 58.26 | 56.16 | 56.75 | 54.56 | -2.19% | 22,682 |
| Feb 20, 2026 | 61.00 | 61.00 | 55.00 | 58.02 | 55.78 | -0.31% | 50,410 |
| Feb 19, 2026 | 63.70 | 63.70 | 58.00 | 58.20 | 55.95 | -2.95% | 18,267 |
| Feb 18, 2026 | 58.30 | 60.02 | 58.30 | 59.97 | 57.65 | 3.04% | 12,238 |
| Feb 17, 2026 | 60.50 | 60.77 | 58.14 | 58.20 | 55.95 | -2.64% | 36,333 |
| Feb 16, 2026 | 60.55 | 61.80 | 59.45 | 59.78 | 57.47 | -1.26% | 129,823 |
| Feb 13, 2026 | 61.61 | 61.90 | 60.00 | 60.54 | 58.20 | -0.71% | 7,305 |
| Feb 12, 2026 | 60.01 | 62.55 | 59.99 | 60.97 | 58.61 | -0.86% | 138,195 |
| Feb 11, 2026 | 62.00 | 62.00 | 60.55 | 61.50 | 59.12 | 0.34% | 5,892 |
| Feb 10, 2026 | 62.48 | 62.48 | 60.00 | 61.29 | 58.92 | -0.18% | 86,409 |
| Feb 9, 2026 | 61.39 | 61.40 | 60.40 | 61.40 | 59.03 | -0.08% | 8,277 |
| Feb 6, 2026 | 62.79 | 62.79 | 59.80 | 61.45 | 59.07 | -1.25% | 120,147 |
| Feb 4, 2026 | 62.85 | 62.85 | 61.64 | 62.23 | 59.82 | 0.61% | 4,831 |
| Feb 3, 2026 | 62.65 | 62.66 | 61.18 | 61.85 | 59.46 | 0.08% | 33,975 |
| Feb 2, 2026 | 62.00 | 62.95 | 61.00 | 61.80 | 59.41 | -1.21% | 58,094 |
| Jan 30, 2026 | 62.00 | 63.11 | 60.10 | 62.56 | 60.14 | 2.34% | 65,654 |
| Jan 29, 2026 | 63.50 | 63.50 | 61.00 | 61.13 | 58.77 | -2.36% | 65,457 |
| Jan 28, 2026 | 63.24 | 63.24 | 62.00 | 62.61 | 60.19 | -0.30% | 13,188 |
| Jan 27, 2026 | 62.05 | 63.50 | 61.05 | 62.80 | 60.37 | 0.24% | 24,049 |
| Jan 26, 2026 | 63.95 | 63.95 | 62.06 | 62.65 | 60.23 | -0.05% | 14,796 |
| Jan 23, 2026 | 62.00 | 63.00 | 61.50 | 62.68 | 60.26 | 0.29% | 23,863 |
| Jan 22, 2026 | 63.85 | 63.85 | 61.56 | 62.50 | 60.08 | -0.79% | 62,591 |
| Jan 21, 2026 | 64.50 | 64.70 | 61.00 | 63.00 | 60.56 | -1.50% | 209,358 |
| Jan 20, 2026 | 64.60 | 65.88 | 63.27 | 63.96 | 61.49 | -0.85% | 233,267 |
| Jan 19, 2026 | 64.90 | 64.99 | 64.00 | 64.51 | 62.02 | 0.42% | 131,749 |
| Jan 16, 2026 | 63.90 | 64.55 | 62.01 | 64.24 | 61.76 | 3.00% | 231,960 |
| Jan 15, 2026 | 60.50 | 64.90 | 58.52 | 62.37 | 59.96 | 3.18% | 372,823 |
| Jan 14, 2026 | 59.95 | 60.75 | 58.45 | 60.45 | 58.11 | 1.61% | 200,122 |
| Jan 13, 2026 | 58.50 | 59.87 | 58.00 | 59.49 | 57.19 | 2.02% | 80,836 |
| Jan 12, 2026 | 58.00 | 58.70 | 58.00 | 58.31 | 56.06 | -0.88% | 8,721 |
| Jan 9, 2026 | 58.70 | 59.30 | 57.50 | 58.83 | 56.56 | -0.12% | 49,612 |
| Jan 8, 2026 | 57.50 | 59.00 | 57.01 | 58.90 | 56.62 | 1.83% | 33,508 |
| Jan 7, 2026 | 57.70 | 57.90 | 56.61 | 57.84 | 55.60 | 1.47% | 132,586 |
| Jan 6, 2026 | 57.00 | 58.00 | 56.26 | 57.00 | 54.80 | -0.52% | 39,115 |
| Jan 5, 2026 | 56.69 | 57.51 | 55.51 | 57.30 | 55.08 | 1.69% | 136,142 |
| Jan 2, 2026 | 56.10 | 57.00 | 54.01 | 56.35 | 54.17 | 0.04% | 104,008 |
| Jan 1, 2026 | 57.00 | 57.00 | 55.80 | 56.33 | 54.15 | -0.67% | 23,367 |
| Dec 31, 2025 | 56.71 | 57.00 | 55.60 | 56.71 | 54.52 | 1.21% | 17,218 |
| Dec 30, 2025 | 56.60 | 56.60 | 55.35 | 56.03 | 53.86 | -0.51% | 38,751 |
| Dec 29, 2025 | 56.48 | 56.70 | 55.10 | 56.32 | 54.14 | -0.30% | 36,040 |
| Dec 26, 2025 | 56.50 | 56.90 | 55.33 | 56.49 | 54.31 | 0.98% | 11,056 |
| Dec 24, 2025 | 55.38 | 56.51 | 55.00 | 55.94 | 53.78 | 0.05% | 24,875 |
| Dec 23, 2025 | 54.97 | 55.99 | 54.97 | 55.91 | 53.75 | 0.59% | 8,928 |
| Dec 22, 2025 | 55.10 | 56.28 | 54.00 | 55.58 | 53.43 | -1.09% | 102,433 |
| Dec 19, 2025 | 57.00 | 57.00 | 55.00 | 56.19 | 54.02 | -1.42% | 20,102 |
| Dec 18, 2025 | 56.50 | 57.45 | 56.50 | 57.00 | 54.80 | 0.48% | 113,520 |
| Dec 17, 2025 | 56.43 | 57.60 | 56.25 | 56.73 | 54.54 | 0.75% | 37,339 |
| Dec 16, 2025 | 56.00 | 57.73 | 55.55 | 56.31 | 54.13 | 0.36% | 482,155 |
| Dec 15, 2025 | 56.81 | 57.94 | 56.02 | 56.11 | 53.94 | -0.64% | 92,012 |
| Dec 12, 2025 | 52.99 | 58.00 | 52.53 | 56.47 | 54.29 | 6.57% | 1,130,300 |
| Dec 11, 2025 | 53.00 | 53.39 | 52.00 | 52.99 | 50.94 | 0.34% | 639,704 |
| Dec 10, 2025 | 54.77 | 55.78 | 52.00 | 52.81 | 50.77 | -3.75% | 738,692 |
| Dec 9, 2025 | 55.00 | 55.01 | 53.10 | 54.87 | 52.75 | 3.04% | 341,308 |
| Dec 8, 2025 | 54.00 | 54.00 | 52.40 | 53.25 | 51.19 | 0.02% | 15,418 |
| Dec 5, 2025 | 53.51 | 53.94 | 53.10 | 53.24 | 51.18 | -1.26% | 21,686 |
| Dec 4, 2025 | 53.20 | 53.99 | 52.85 | 53.92 | 51.83 | 0.79% | 38,566 |