Paramount Insurance PLC. (DSE:PARAMOUNT)
Bangladesh · Delayed Price · Currency is BDT 46.20
+0.50 (1.09%)
At close: Sep 3, 2025
Paramount Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 46.60 | 47.20 | 45.50 | 46.20 | 46.20 | 1.09% | 179,429 |
| Sep 2, 2025 | 47.70 | 47.70 | 45.00 | 45.70 | 45.70 | -1.72% | 135,101 |
| Sep 1, 2025 | 47.80 | 48.60 | 45.90 | 46.50 | 46.50 | -0.64% | 349,405 |
| Aug 31, 2025 | 46.20 | 48.30 | 46.10 | 46.80 | 46.80 | -0.21% | 251,314 |
| Aug 28, 2025 | 48.00 | 49.50 | 46.60 | 46.90 | 46.90 | -3.10% | 258,970 |
| Aug 27, 2025 | 50.80 | 51.80 | 47.30 | 48.40 | 48.40 | -2.02% | 291,494 |
| Aug 26, 2025 | 48.00 | 52.00 | 46.00 | 49.40 | 49.40 | 3.35% | 721,293 |
| Aug 25, 2025 | 45.00 | 49.20 | 44.80 | 47.80 | 47.80 | 6.70% | 1,171,322 |
| Aug 24, 2025 | 41.00 | 45.60 | 41.00 | 44.80 | 44.80 | 7.95% | 1,104,191 |
| Aug 21, 2025 | 42.80 | 44.20 | 41.00 | 41.50 | 41.50 | -3.26% | 221,527 |
| Aug 20, 2025 | 39.00 | 42.90 | 38.00 | 42.90 | 42.90 | 10.00% | 640,055 |
| Aug 19, 2025 | 39.50 | 39.60 | 38.50 | 39.00 | 39.00 | -0.51% | 57,995 |
| Aug 18, 2025 | 39.70 | 39.70 | 38.40 | 39.20 | 39.20 | 1.29% | 48,621 |
| Aug 17, 2025 | 39.40 | 39.50 | 38.20 | 38.70 | 38.70 | 0.78% | 64,608 |
| Aug 14, 2025 | 39.30 | 39.30 | 38.30 | 38.40 | 38.40 | -1.03% | 46,221 |
| Aug 13, 2025 | 39.60 | 39.60 | 38.70 | 38.80 | 38.80 | -0.26% | 46,251 |
| Aug 12, 2025 | 38.20 | 39.70 | 38.20 | 38.90 | 38.90 | 0.52% | 36,757 |
| Aug 11, 2025 | 39.30 | 39.30 | 38.40 | 38.70 | 38.70 | 1.04% | 35,507 |
| Aug 10, 2025 | 39.20 | 39.30 | 38.10 | 38.30 | 38.30 | -2.30% | 56,709 |
| Aug 7, 2025 | 40.40 | 40.40 | 39.00 | 39.20 | 39.20 | -2.00% | 55,272 |
| Aug 6, 2025 | 41.10 | 41.10 | 39.70 | 40.00 | 40.00 | -0.50% | 57,536 |
| Aug 4, 2025 | 41.50 | 41.60 | 39.80 | 40.20 | 40.20 | -0.99% | 96,714 |
| Aug 3, 2025 | 41.00 | 41.60 | 40.50 | 40.60 | 40.60 | -0.98% | 68,676 |
| Jul 31, 2025 | 41.60 | 41.60 | 40.80 | 41.00 | 41.00 | 0.24% | 94,384 |
| Jul 30, 2025 | 40.40 | 42.00 | 40.40 | 40.90 | 40.90 | - | 134,161 |
| Jul 29, 2025 | 42.80 | 42.80 | 40.40 | 40.90 | 40.90 | -2.15% | 272,037 |
| Jul 28, 2025 | 43.40 | 43.60 | 41.70 | 41.80 | 41.80 | -4.13% | 493,941 |
| Jul 27, 2025 | 42.50 | 43.80 | 41.90 | 43.60 | 43.60 | 4.31% | 928,847 |
| Jul 24, 2025 | 40.60 | 42.20 | 40.60 | 41.80 | 41.80 | 3.21% | 353,797 |
| Jul 23, 2025 | 40.80 | 40.80 | 40.20 | 40.50 | 40.50 | 0.75% | 112,015 |
| Jul 22, 2025 | 40.30 | 41.20 | 40.00 | 40.20 | 40.20 | -0.74% | 118,743 |
| Jul 21, 2025 | 40.30 | 41.90 | 40.10 | 40.50 | 40.50 | 1.00% | 277,766 |
| Jul 20, 2025 | 40.60 | 41.40 | 39.90 | 40.10 | 40.10 | -2.20% | 178,770 |
| Jul 17, 2025 | 42.10 | 42.50 | 40.90 | 41.00 | 41.00 | -1.68% | 150,176 |
| Jul 16, 2025 | 40.80 | 41.90 | 40.30 | 41.70 | 41.70 | 3.99% | 220,743 |
| Jul 15, 2025 | 41.00 | 41.00 | 39.90 | 40.10 | 40.10 | -1.72% | 159,316 |
| Jul 14, 2025 | 39.60 | 41.30 | 39.60 | 40.80 | 40.80 | 1.75% | 189,783 |
| Jul 13, 2025 | 41.00 | 41.00 | 39.90 | 40.10 | 40.10 | -1.72% | 70,839 |
| Jul 10, 2025 | 40.60 | 41.20 | 40.20 | 40.80 | 40.80 | 0.25% | 151,833 |
| Jul 9, 2025 | 41.10 | 42.00 | 40.40 | 40.70 | 40.70 | -0.97% | 279,536 |
| Jul 8, 2025 | 40.10 | 41.40 | 40.10 | 41.10 | 41.10 | 2.24% | 272,107 |
| Jul 7, 2025 | 39.60 | 40.80 | 39.50 | 40.20 | 40.20 | 1.26% | 270,479 |
| Jul 3, 2025 | 40.00 | 41.00 | 39.40 | 39.70 | 39.70 | -1.98% | 186,843 |
| Jul 2, 2025 | 39.50 | 40.60 | 38.60 | 40.50 | 40.50 | 3.05% | 436,139 |
| Jun 30, 2025 | 39.70 | 40.60 | 39.10 | 39.30 | 39.30 | - | 267,930 |
| Jun 29, 2025 | 40.50 | 40.50 | 38.80 | 39.30 | 39.30 | -1.50% | 277,215 |
| Jun 26, 2025 | 39.00 | 40.60 | 38.40 | 39.90 | 39.90 | 2.05% | 262,416 |
| Jun 25, 2025 | 38.40 | 39.80 | 38.40 | 39.10 | 39.10 | 1.82% | 212,549 |
| Jun 24, 2025 | 37.80 | 38.60 | 37.40 | 38.40 | 38.40 | 3.50% | 269,195 |
| Jun 23, 2025 | 36.60 | 37.70 | 36.60 | 37.10 | 37.10 | 1.37% | 125,682 |