Premier Sugar Mills and Distillery Company Ltd (PRES)

PRES
🏛️ 파키스탄 →
350.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 315.00 315.00 315.00 350.00 0.0M
2025-09-23 315.61 315.61 315.61 350.00 0.0M
2025-09-16 350.00 350.00 350.00 350.00 0.0M
2025-09-12 314.47 350.00 314.47 339.83 0.0M
2025-09-09 315.12 315.12 315.12 349.41 0.0M
2025-09-08 320.01 350.00 315.00 349.41 0.0M
2025-09-05 310.46 358.20 310.46 335.84 0.0M
2025-08-29 345.00 345.00 345.00 344.94 0.0M
2025-08-28 310.45 345.00 310.45 344.94 0.0M
2025-08-26 291.03 345.00 291.03 344.94 0.0M
2025-08-25 340.00 340.00 294.03 321.48 0.0M
2025-08-22 301.50 325.00 301.50 324.97 0.0M
2025-08-21 276.45 310.00 276.45 310.00 0.0M
2025-08-20 307.00 307.00 307.00 307.00 0.0M
2025-08-18 300.00 300.00 300.00 307.00 0.0M
2025-08-15 306.90 307.00 306.90 307.00 0.0M
2025-08-13 300.10 300.10 300.00 300.00 0.0M
2025-08-12 300.00 300.01 295.10 300.00 0.0M
2025-08-11 288.00 323.49 288.00 300.01 0.0M
2025-08-08 325.00 325.00 312.00 312.00 0.0M
2025-08-07 315.00 315.00 315.00 323.76 0.0M
2025-08-05 293.21 325.00 293.21 323.76 0.0M
2025-08-04 329.00 329.00 315.01 324.64 0.0M
2025-08-01 324.00 324.00 324.00 324.00 0.0M
2025-07-31 310.01 342.00 310.01 325.53 0.0M
2025-07-30 309.89 319.00 307.00 319.00 0.0M
2025-07-29 280.00 314.90 264.72 290.00 0.0M
2025-07-28 284.00 299.75 281.00 294.13 0.0M
2025-07-25 335.00 339.00 281.00 284.61 0.0M
2025-07-24 305.99 311.60 299.00 311.60 0.0M
2025-07-23 260.27 286.31 260.27 283.27 0.0M
2025-07-22 260.00 299.50 260.00 260.28 0.0M
2025-07-18 248.16 291.00 248.16 275.52 0.0M
2025-07-17 270.00 270.00 270.00 275.52 0.0M
2025-07-16 292.00 292.00 270.00 275.52 0.0M
2025-07-15 268.00 268.00 268.00 275.52 0.0M
2025-07-14 300.00 300.00 275.52 275.52 0.0M
2025-07-10 282.00 282.00 270.00 281.01 0.0M
2025-07-09 295.70 295.70 289.60 276.23 0.0M
2025-07-08 276.25 277.00 276.25 276.23 0.0M
2025-07-07 275.00 285.78 275.00 276.23 0.0M
2025-07-04 275.00 295.00 275.00 287.35 0.0M
2025-07-03 277.00 277.11 270.00 270.37 0.0M
2025-07-02 277.50 290.99 262.24 291.38 0.0M
2025-07-01 298.99 298.99 265.11 291.38 0.0M
2025-06-30 260.00 277.00 260.00 275.16 0.0M
2025-06-27 275.98 275.98 242.00 260.03 0.0M
2025-06-26 261.25 261.25 260.00 260.03 0.0M
2025-06-25 270.01 277.98 260.00 260.18 0.0M
2025-06-24 289.99 299.99 260.00 282.13 0.0M
2025-06-23 291.22 291.22 252.98 278.35 0.0M
2025-06-20 259.00 264.75 259.00 264.75 0.0M
2025-06-19 255.00 255.00 240.50 240.68 0.0M
2025-06-16 251.10 256.00 250.00 250.20 0.0M
2025-06-12 260.00 270.00 256.01 261.26 0.0M
2025-06-05 258.01 269.99 258.01 259.42 0.0M
2025-06-04 261.25 270.00 261.25 262.79 0.0M
2025-06-03 264.00 270.00 262.00 270.00 0.0M
2025-06-02 270.00 270.00 260.00 270.00 0.0M
2025-05-30 270.00 270.00 270.00 270.00 0.0M
2025-05-29 260.00 270.01 255.00 269.98 0.0M
2025-05-27 297.00 297.00 270.07 271.05 0.0M
2025-05-26 299.99 305.99 260.00 299.99 0.0M
2025-05-23 285.00 320.00 266.60 280.57 0.0M
2025-05-22 320.00 320.00 294.30 296.19 0.0M
2025-05-05 327.00 327.00 327.00 327.00 0.0M
2025-04-24 394.00 394.00 334.00 340.76 0.0M
2025-04-21 367.00 367.00 367.00 360.00 0.0M
2025-04-14 395.00 395.00 350.00 360.00 0.0M
2025-04-10 375.00 375.00 324.00 360.00 0.0M
2025-04-04 394.00 395.00 326.00 360.00 0.0M
2025-03-27 361.62 361.62 361.62 361.62 0.0M
2025-03-25 357.01 400.00 350.00 361.62 0.0M
2025-03-21 399.00 399.00 394.00 380.94 0.0M
2025-03-19 366.76 395.00 366.76 380.94 0.0M
2025-03-18 365.00 365.00 353.00 366.75 0.0M
2025-03-17 365.00 365.00 360.00 370.00 0.0M
2025-03-13 370.00 370.00 370.00 370.00 0.0M
2025-03-12 365.00 365.00 365.00 369.65 0.0M
2025-03-10 365.00 370.00 365.00 369.65 0.0M
2025-03-06 365.00 375.00 362.00 369.65 0.0M
2025-03-05 365.00 375.00 365.00 373.14 0.0M
2025-03-04 365.00 380.00 365.00 373.00 0.0M
2025-03-03 365.00 370.00 365.00 374.17 0.0M
2025-02-28 370.00 375.00 370.00 374.93 0.0M
2025-02-27 374.80 374.80 370.00 374.93 0.0M
2025-02-26 380.00 380.00 375.00 375.02 0.0M
2025-02-18 412.52 412.52 375.02 375.02 0.0M
2025-02-17 411.00 412.00 411.00 375.02 0.0M
2025-02-14 396.90 425.00 370.02 375.02 0.0M
2025-02-11 398.00 398.00 398.00 396.75 0.0M
2025-02-07 366.00 400.00 362.00 396.75 0.0M
2025-01-30 374.00 405.52 359.58 396.75 0.0M
2025-01-29 385.00 385.00 385.00 399.53 0.0M
2025-01-28 375.00 375.00 375.00 399.53 0.0M
2025-01-27 380.02 380.02 380.02 399.53 0.0M
2025-01-22 419.75 419.75 418.00 399.53 0.0M
2025-01-21 385.01 424.00 381.00 399.53 0.0M
2025-01-20 424.00 424.00 424.00 419.81 0.0M
2025-01-17 400.02 424.00 400.02 419.81 0.0M
2025-01-16 429.00 429.00 400.00 419.81 0.0M
2025-01-15 400.01 434.98 400.00 400.71 0.0M
2025-01-14 435.00 435.00 435.00 435.61 0.0M
2025-01-13 443.99 444.00 434.99 435.61 0.0M
2025-01-10 445.00 445.00 400.01 405.00 0.0M
2025-01-09 444.00 445.00 439.90 405.00 0.0M
2025-01-08 399.00 400.00 399.00 405.00 0.0M
2025-01-07 399.00 399.00 399.00 405.00 0.0M
2025-01-02 405.00 405.00 405.00 405.00 0.0M