SUPER
WAITLIST
  1. Home
  2. Stocks
  3. PREMA
  4. History

PREMA · FOOD & PERSONAL CARE PRODUCTS

PREMA share price history At-Tahur Limited

At-Tahur Limited (PREMA) has 2,050 daily sessions on file, from 30 Jul 2018 to 13 Nov 2026. The last close was Rs 30.96. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
30 Jul 2018close Rs 22.05
Last session
13 Nov 2026close Rs 30.96
Sessions on file
2,050101 months
Highest close
Rs 86.7425 Apr 2025
Lowest close
Rs 12.0527 Mar 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PREMA month-end close

92948672026-112018-072022-09PREMA month-end close
Jul 2018 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202630.9630.9629.0712,762,8569
Oct 202629.2933.9929.2929,680,47922
Sep 202634.0436.0831.3650,238,80422
Aug 202635.6940.7833.91115,898,75619
Jul 202633.0935.5929.6932,491,68323
Jun 202635.7736.0233.4557,260,72320
May 202635.0236.0631.9730,017,33717
Apr 202631.7537.7823.9655,406,81922
Mar 202623.6428.0823.5411,770,17920
Feb 202629.8741.9728.9566,929,39019
Jan 202637.6041.0937.6031,593,19222
Dec 202539.1642.4237.9945,729,52222
Nov 202539.0941.8938.1531,321,89120
Oct 202538.8447.0638.1740,243,97123
Sep 202547.8452.9441.45182,197,77822
Aug 202540.1643.4938.7065,592,28620
Jul 202539.3245.9439.2993,752,50323
Jun 202540.2447.2536.7799,721,74419
May 202546.2366.0540.76380,783,56220
Apr 202564.1386.7438.00197,397,28020
Mar 202552.0956.9726.55110,252,76019
Feb 202529.5642.6723.33177,706,97719
Jan 202524.6226.4022.5336,942,89023
Dec 202426.4733.1922.4855,898,41521
Nov 202426.6026.6014.7559,519,61421
Oct 202415.0015.9713.9511,891,41023
Sep 202415.2618.4515.2639,168,95620
Aug 202417.5917.5912.2045,400,98521
Jul 202412.4614.0812.4511,401,66521
Jun 202414.0115.2214.0118,320,33317
May 202413.9815.8713.3617,357,39421
Apr 202413.5814.7112.6912,239,50018
Mar 202412.5213.5212.057,126,50021
Feb 202413.5113.7513.091,652,00019
Jan 202413.2415.1813.216,633,00023
Dec 202313.8517.4013.5821,835,50020
Nov 202316.6217.4514.7535,171,50021
Oct 202314.7516.1914.6516,182,50022
Sep 202314.9516.2614.952,667,00020
Aug 202315.2117.4615.214,415,00022
Jul 202317.2819.1716.787,544,50020
Jun 202316.4616.5615.301,566,00019
May 202316.5117.6216.215,927,00022
Apr 202318.2118.2115.401,663,00016
Mar 202315.2016.9215.011,222,50022
Feb 202315.6217.0814.902,294,00020
Jan 202315.1517.7015.071,550,50022
Dec 202217.0920.8116.701,019,50022
Nov 202220.5324.9820.44693,00020
Oct 202223.5024.9921.751,992,50021
Sep 202222.2523.2521.503,420,00022
Aug 202222.0022.0017.742,845,00021
Jul 202217.8120.0017.141,979,00018
Jun 202219.0720.5718.442,446,00022
May 202220.5621.4019.252,073,00018
Apr 202220.5624.2520.564,053,00020
Mar 202224.0025.5822.353,336,00022
Feb 202225.5027.2224.516,181,00020
Jan 202225.3125.3123.002,465,00021
Dec 202123.0124.7421.032,470,00023
Nov 202123.6830.4723.488,031,00022
Oct 202127.4929.8824.987,627,50020
Sep 202127.3630.4427.0112,320,00022
Aug 202128.6831.1326.9925,068,50020
Jul 202126.4826.4822.2021,525,00019
Jun 202123.3023.3019.5044,858,00022
May 202118.8718.8716.0315,586,00015
Apr 202116.3016.7815.876,122,00022
Mar 202116.7218.8216.0011,694,50022
Feb 202117.5019.4217.5010,825,50019
Jan 202119.2820.1819.0923,744,00021
Dec 202020.1620.1616.7242,892,00022
Nov 202016.2819.4415.608,158,50021
Oct 202019.0321.8119.039,882,50021
Sep 202021.1523.1519.0037,828,00022
Aug 202018.8419.9018.055,056,00020
Jul 202018.4819.5217.4011,832,00022
Jun 202017.2319.4817.015,526,00022
May 202018.2118.8516.592,454,50016
Apr 202017.4719.5015.992,383,00022
Mar 202015.6919.1413.416,802,50021
Feb 202017.8920.8416.998,012,50019
Jan 202020.2422.4018.659,267,50023
Dec 201920.9523.6919.2214,259,00021
Nov 201920.0521.1717.1721,239,50021
Oct 201916.1718.7915.806,216,50023
Sep 201915.5016.9714.693,716,50019
Aug 201914.2917.0014.29857,00017
Jul 201916.9519.5016.41699,50023
Jun 201919.7120.1518.701,760,00015
May 201919.6523.1719.321,249,50021
Apr 201923.3426.7821.805,147,00022
Mar 201927.6128.3626.9210,141,50021
Feb 201926.4126.4120.0121,971,50019
Jan 201920.3420.3418.739,040,50023
Dec 201819.0020.7918.144,352,50020
Nov 201821.1124.0621.118,754,50021
Oct 201823.7725.2018.3522,966,00023
Sep 201825.2031.5125.2030,684,00018
Aug 201832.7633.0424.3071,810,00019
Jul 201823.1523.1522.05205,5002

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202630.96+1.94%1,544,786
12 Nov 202630.37-1.30%1,497,674
11 Nov 202630.77-0.55%614,501
10 Nov 202630.94+2.89%1,857,610
6 Nov 202630.07-2.78%886,466
5 Nov 202630.93+1.41%1,849,258
4 Nov 202630.50+2.31%2,579,667
3 Nov 202629.81+2.55%1,255,160
2 Nov 202629.07-0.75%677,734
30 Oct 202629.29-2.37%1,848,845
29 Oct 202630.00-3.41%2,891,607
28 Oct 202631.06-0.45%1,297,515
27 Oct 202631.20+4.42%5,079,672
26 Oct 202629.88-1.29%1,277,043
23 Oct 202630.27-3.94%831,734
22 Oct 202631.51-1.28%507,086
21 Oct 202631.92-0.41%442,744
20 Oct 202632.05-0.40%514,044
19 Oct 202632.18-0.09%415,728
16 Oct 202632.21-2.04%839,486
15 Oct 202632.88+0.27%1,335,564
14 Oct 202632.79+2.40%1,733,710
13 Oct 202632.02+1.04%456,024
12 Oct 202631.69-1.46%848,423
9 Oct 202632.16-2.43%1,264,187
8 Oct 202632.96-1.58%615,638
7 Oct 202633.49+0.03%1,270,562
6 Oct 202633.48+3.56%1,184,206
5 Oct 202632.33-2.68%837,358
2 Oct 202633.22-2.27%926,772
1 Oct 202633.99-0.15%3,262,531
30 Sep 202634.04-3.41%8,529,847
29 Sep 202635.24+9.99%9,350,143
28 Sep 202632.04+1.30%648,514
25 Sep 202631.63-1.43%1,042,420
24 Sep 202632.09-1.59%454,587
23 Sep 202632.61+0.77%1,288,821
22 Sep 202632.36-0.64%498,698
21 Sep 202632.57-0.79%627,955
18 Sep 202632.83+2.24%1,187,784
17 Sep 202632.11+2.39%1,176,851
16 Sep 202631.36-1.10%509,312
15 Sep 202631.71+0.79%831,965
14 Sep 202631.46-4.81%1,087,903
11 Sep 202633.05+1.60%1,402,149
10 Sep 202632.53-4.41%1,674,672
9 Sep 202634.03-0.64%501,269
8 Sep 202634.25+0.76%1,988,313
7 Sep 202633.99-4.23%1,266,593
4 Sep 202635.49-1.64%2,869,097
3 Sep 202636.08+5.84%6,745,014
2 Sep 202634.09-1.39%3,404,678
1 Sep 202634.57-3.14%3,152,219
31 Aug 202635.69-4.85%3,982,276
28 Aug 202637.51-1.70%2,996,986
27 Aug 202638.16+0.47%5,277,047
25 Aug 202637.98-0.58%2,536,133
24 Aug 202638.20-0.62%3,721,154
21 Aug 202638.44+0.79%6,322,002
20 Aug 202638.14-4.75%6,444,974

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PREMA daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,050 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on PREMA

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .