H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh · Delayed Price · Currency is BDT 26.80
-0.50 (-1.83%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 27.30 | 27.60 | 26.60 | 26.80 | 26.80 | -1.83% | 240,254 |
| Aug 10, 2025 | 26.80 | 28.00 | 26.60 | 27.30 | 27.30 | 3.41% | 266,956 |
| Aug 7, 2025 | 27.60 | 27.90 | 26.00 | 26.40 | 26.40 | -4.00% | 862,435 |
| Aug 6, 2025 | 27.80 | 28.10 | 27.40 | 27.50 | 27.50 | -0.72% | 444,201 |
| Aug 4, 2025 | 28.20 | 28.20 | 27.60 | 27.70 | 27.70 | -2.12% | 258,447 |
| Aug 3, 2025 | 28.80 | 29.50 | 27.80 | 28.30 | 28.30 | 1.43% | 1,059,996 |
| Jul 31, 2025 | 29.30 | 29.70 | 27.70 | 27.90 | 27.90 | -3.13% | 518,064 |
| Jul 30, 2025 | 28.40 | 28.90 | 27.90 | 28.80 | 28.80 | 1.77% | 474,342 |
| Jul 29, 2025 | 27.60 | 29.20 | 27.40 | 28.30 | 28.30 | 3.66% | 1,161,508 |
| Jul 28, 2025 | 26.60 | 27.70 | 26.60 | 27.30 | 27.30 | 3.02% | 422,991 |
| Jul 27, 2025 | 26.80 | 27.10 | 26.30 | 26.50 | 26.50 | -0.75% | 230,743 |
| Jul 24, 2025 | 27.00 | 27.20 | 26.70 | 26.70 | 26.70 | - | 219,430 |
| Jul 23, 2025 | 27.00 | 27.30 | 26.50 | 26.70 | 26.70 | -0.74% | 260,618 |
| Jul 22, 2025 | 27.40 | 27.70 | 26.70 | 26.90 | 26.90 | -1.82% | 418,442 |
| Jul 21, 2025 | 28.10 | 28.20 | 27.30 | 27.40 | 27.40 | -1.79% | 331,002 |
| Jul 20, 2025 | 28.70 | 29.10 | 27.70 | 27.90 | 27.90 | -1.76% | 632,674 |
| Jul 17, 2025 | 28.50 | 29.30 | 28.20 | 28.40 | 28.40 | -0.35% | 584,256 |
| Jul 16, 2025 | 28.60 | 29.30 | 28.30 | 28.50 | 28.50 | -0.35% | 500,262 |
| Jul 15, 2025 | 27.40 | 29.70 | 27.30 | 28.60 | 28.60 | 4.38% | 1,406,830 |
| Jul 14, 2025 | 27.20 | 27.90 | 27.10 | 27.40 | 27.40 | 1.11% | 747,819 |
| Jul 13, 2025 | 27.60 | 27.60 | 26.90 | 27.10 | 27.10 | -1.81% | 668,656 |
| Jul 10, 2025 | 26.70 | 27.90 | 26.60 | 27.60 | 27.60 | 4.15% | 1,182,261 |
| Jul 9, 2025 | 26.90 | 27.20 | 26.30 | 26.50 | 26.50 | -0.38% | 556,728 |
| Jul 8, 2025 | 26.40 | 27.00 | 26.00 | 26.60 | 26.60 | - | 469,303 |
| Jul 7, 2025 | 27.00 | 27.30 | 26.60 | 26.60 | 26.60 | -0.75% | 571,956 |
| Jul 3, 2025 | 27.10 | 27.60 | 26.50 | 26.80 | 26.80 | -1.11% | 713,379 |
| Jul 2, 2025 | 27.30 | 28.30 | 26.80 | 27.10 | 27.10 | 0.37% | 1,035,525 |
| Jun 30, 2025 | 27.50 | 28.50 | 26.60 | 27.00 | 27.00 | - | 865,244 |
| Jun 29, 2025 | 25.10 | 27.00 | 25.10 | 27.00 | 27.00 | 9.76% | 1,703,921 |
| Jun 26, 2025 | 24.60 | 24.80 | 24.30 | 24.60 | 24.60 | 1.23% | 370,257 |
| Jun 25, 2025 | 24.30 | 24.60 | 24.20 | 24.30 | 24.30 | 0.83% | 275,955 |
| Jun 24, 2025 | 24.90 | 24.90 | 23.90 | 24.10 | 24.10 | -1.23% | 309,681 |
| Jun 23, 2025 | 24.20 | 25.00 | 24.20 | 24.40 | 24.40 | 1.67% | 314,859 |
| Jun 22, 2025 | 24.30 | 24.60 | 23.70 | 24.00 | 24.00 | -2.44% | 197,252 |
| Jun 19, 2025 | 24.50 | 25.30 | 24.20 | 24.60 | 24.60 | 2.07% | 689,841 |
| Jun 18, 2025 | 24.30 | 24.60 | 24.00 | 24.10 | 24.10 | -0.41% | 238,144 |
| Jun 17, 2025 | 24.90 | 25.40 | 24.00 | 24.20 | 24.20 | -2.42% | 351,301 |
| Jun 16, 2025 | 25.40 | 25.40 | 24.60 | 24.80 | 24.80 | -0.80% | 400,465 |
| Jun 15, 2025 | 24.40 | 25.50 | 24.30 | 25.00 | 25.00 | 1.21% | 368,825 |
| Jun 4, 2025 | 23.80 | 25.00 | 23.80 | 24.70 | 24.70 | 5.11% | 341,117 |
| Jun 3, 2025 | 24.20 | 24.50 | 23.00 | 23.50 | 23.50 | -2.89% | 249,078 |
| Jun 2, 2025 | 24.90 | 24.90 | 24.00 | 24.20 | 24.20 | -2.02% | 288,545 |
| Jun 1, 2025 | 24.90 | 25.50 | 24.40 | 24.70 | 24.70 | -0.80% | 195,966 |
| May 29, 2025 | 24.60 | 25.70 | 24.10 | 24.90 | 24.90 | 2.05% | 433,613 |
| May 28, 2025 | 25.50 | 25.60 | 23.90 | 24.40 | 24.40 | -3.17% | 442,160 |
| May 27, 2025 | 26.20 | 26.40 | 25.00 | 25.20 | 25.20 | -5.26% | 532,436 |
| May 26, 2025 | 27.00 | 27.90 | 26.30 | 26.60 | 26.60 | 0.76% | 869,819 |
| May 25, 2025 | 26.00 | 27.00 | 24.50 | 26.40 | 26.40 | 2.72% | 1,065,823 |
| May 24, 2025 | 26.50 | 27.00 | 25.50 | 25.70 | 25.70 | -3.02% | 797,039 |
| May 22, 2025 | 24.50 | 26.80 | 24.50 | 26.50 | 26.50 | 8.61% | 1,379,670 |