Paramount Insurance PLC. (DSE:PARAMOUNT)
Bangladesh · Delayed Price · Currency is BDT 39.30
-1.30 (-3.20%)
At close: Dec 4, 2025
Paramount Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.20 | 40.50 | 39.10 | 39.30 | 39.30 | -3.20% | 47,399 |
| Dec 3, 2025 | 40.90 | 41.90 | 40.20 | 40.60 | 40.60 | -0.25% | 131,190 |
| Dec 2, 2025 | 40.70 | 40.90 | 39.50 | 40.70 | 40.70 | 2.52% | 42,500 |
| Dec 1, 2025 | 39.70 | 40.60 | 39.00 | 39.70 | 39.70 | -1.98% | 79,037 |
| Nov 30, 2025 | 41.50 | 41.80 | 40.00 | 40.50 | 40.50 | -2.17% | 95,310 |
| Nov 27, 2025 | 41.40 | 42.20 | 41.20 | 41.40 | 41.40 | -1.43% | 66,472 |
| Nov 26, 2025 | 42.00 | 42.60 | 40.20 | 42.00 | 42.00 | 3.70% | 218,140 |
| Nov 25, 2025 | 41.60 | 41.90 | 40.00 | 40.50 | 40.50 | -1.70% | 92,024 |
| Nov 24, 2025 | 41.20 | 41.50 | 40.00 | 41.20 | 41.20 | 1.98% | 352,520 |
| Nov 23, 2025 | 38.70 | 41.00 | 38.50 | 40.40 | 40.40 | 3.32% | 144,479 |
| Nov 20, 2025 | 39.70 | 40.10 | 38.80 | 39.10 | 39.10 | -1.01% | 73,124 |
| Nov 19, 2025 | 39.70 | 39.70 | 39.10 | 39.50 | 39.50 | 0.25% | 100,208 |
| Nov 18, 2025 | 39.00 | 39.80 | 38.50 | 39.40 | 39.40 | 1.81% | 251,036 |
| Nov 17, 2025 | 37.80 | 39.20 | 37.80 | 38.70 | 38.70 | 2.93% | 95,926 |
| Nov 16, 2025 | 37.80 | 39.00 | 36.20 | 37.60 | 37.60 | -0.79% | 84,205 |
| Nov 13, 2025 | 39.50 | 39.50 | 37.50 | 37.90 | 37.90 | -3.07% | 22,863 |
| Nov 12, 2025 | 41.00 | 41.00 | 38.90 | 39.10 | 39.10 | -1.26% | 6,633 |
| Nov 11, 2025 | 40.00 | 40.50 | 39.50 | 39.60 | 39.60 | -0.50% | 61,437 |
| Nov 10, 2025 | 40.80 | 40.90 | 38.20 | 39.80 | 39.80 | -1.73% | 25,074 |
| Nov 9, 2025 | 42.00 | 42.00 | 40.00 | 40.50 | 40.50 | -1.46% | 42,695 |
| Nov 6, 2025 | 42.00 | 42.00 | 40.70 | 41.10 | 41.10 | -1.44% | 76,899 |
| Nov 5, 2025 | 42.00 | 42.30 | 41.50 | 41.70 | 41.70 | -0.71% | 39,732 |
| Nov 4, 2025 | 42.60 | 43.00 | 41.80 | 42.00 | 42.00 | -0.94% | 32,330 |
| Nov 3, 2025 | 43.70 | 43.70 | 42.20 | 42.40 | 42.40 | -2.75% | 71,943 |
| Nov 2, 2025 | 44.00 | 44.90 | 43.40 | 43.60 | 43.60 | 0.69% | 108,340 |
| Oct 30, 2025 | 43.40 | 44.40 | 43.00 | 43.30 | 43.30 | 3.84% | 164,960 |
| Oct 29, 2025 | 41.70 | 42.90 | 41.60 | 41.70 | 41.70 | -0.24% | 22,753 |
| Oct 28, 2025 | 43.20 | 43.60 | 41.00 | 41.80 | 41.80 | -2.79% | 68,844 |
| Oct 27, 2025 | 43.50 | 43.80 | 42.60 | 43.00 | 43.00 | -0.23% | 52,298 |
| Oct 26, 2025 | 41.80 | 43.50 | 41.80 | 43.10 | 43.10 | 2.86% | 61,036 |
| Oct 23, 2025 | 41.80 | 42.10 | 41.50 | 41.90 | 41.90 | 0.48% | 23,977 |
| Oct 22, 2025 | 43.00 | 43.00 | 41.40 | 41.70 | 41.70 | -0.24% | 47,325 |
| Oct 21, 2025 | 43.50 | 43.60 | 41.60 | 41.80 | 41.80 | -2.11% | 43,158 |
| Oct 20, 2025 | 43.60 | 43.60 | 41.00 | 42.70 | 42.70 | 1.43% | 36,517 |
| Oct 19, 2025 | 44.60 | 44.90 | 41.50 | 42.10 | 42.10 | -5.18% | 49,364 |
| Oct 16, 2025 | 43.70 | 45.40 | 43.50 | 44.40 | 44.40 | 3.02% | 106,626 |
| Oct 15, 2025 | 43.10 | 43.90 | 42.90 | 43.10 | 43.10 | -0.69% | 79,032 |
| Oct 14, 2025 | 43.80 | 45.70 | 43.10 | 43.40 | 43.40 | -0.69% | 125,819 |
| Oct 13, 2025 | 44.00 | 46.60 | 43.20 | 43.70 | 43.70 | 0.69% | 118,044 |
| Oct 12, 2025 | 45.50 | 45.60 | 43.00 | 43.40 | 43.40 | -5.45% | 157,498 |
| Oct 9, 2025 | 46.70 | 47.00 | 45.50 | 45.90 | 45.90 | -2.34% | 82,682 |
| Oct 8, 2025 | 46.70 | 49.30 | 46.50 | 47.00 | 47.00 | 0.43% | 279,744 |
| Oct 7, 2025 | 45.60 | 47.60 | 45.20 | 46.80 | 46.80 | 2.86% | 154,018 |
| Oct 6, 2025 | 46.90 | 47.50 | 45.40 | 45.50 | 45.50 | -1.52% | 135,054 |
| Oct 5, 2025 | 45.50 | 46.70 | 44.50 | 46.20 | 46.20 | 4.05% | 143,913 |
| Sep 30, 2025 | 44.70 | 44.70 | 43.70 | 44.40 | 44.40 | 1.37% | 22,651 |
| Sep 29, 2025 | 43.90 | 44.20 | 42.50 | 43.80 | 43.80 | 2.10% | 34,370 |
| Sep 28, 2025 | 44.20 | 44.20 | 42.70 | 42.90 | 42.90 | -2.05% | 21,897 |
| Sep 25, 2025 | 43.90 | 45.00 | 43.60 | 43.80 | 43.80 | -0.23% | 44,359 |
| Sep 24, 2025 | 43.30 | 44.40 | 42.80 | 43.90 | 43.90 | 3.78% | 23,503 |