Paramount Insurance PLC. (DSE:PARAMOUNT)
Bangladesh · Delayed Price · Currency is BDT 43.60
+0.30 (0.69%)
At close: Nov 2, 2025
Paramount Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 41.00 | 42.50 | 40.90 | 42.30 | 42.30 | 3.68% | 13,228 |
| Sep 22, 2025 | 42.50 | 43.00 | 40.00 | 40.80 | 40.80 | -4.45% | 41,673 |
| Sep 21, 2025 | 43.80 | 44.30 | 42.00 | 42.70 | 42.70 | -2.06% | 34,317 |
| Sep 18, 2025 | 44.50 | 44.60 | 43.40 | 43.60 | 43.60 | -2.46% | 87,546 |
| Sep 17, 2025 | 44.10 | 44.90 | 44.10 | 44.70 | 44.70 | 1.82% | 44,489 |
| Sep 16, 2025 | 43.90 | 44.60 | 43.80 | 43.90 | 43.90 | 0.46% | 48,021 |
| Sep 15, 2025 | 44.10 | 44.20 | 42.50 | 43.70 | 43.70 | -0.91% | 89,276 |
| Sep 14, 2025 | 45.50 | 45.80 | 44.00 | 44.10 | 44.10 | -1.56% | 54,901 |
| Sep 11, 2025 | 44.90 | 45.80 | 43.80 | 44.80 | 44.80 | 0.67% | 70,332 |
| Sep 10, 2025 | 46.00 | 46.60 | 44.30 | 44.50 | 44.50 | -2.63% | 72,458 |
| Sep 9, 2025 | 48.70 | 48.80 | 45.00 | 45.70 | 45.70 | -3.99% | 133,758 |
| Sep 8, 2025 | 49.40 | 49.40 | 47.30 | 47.60 | 47.60 | -1.45% | 163,762 |
| Sep 7, 2025 | 47.80 | 50.00 | 47.60 | 48.30 | 48.30 | 2.33% | 292,607 |
| Sep 4, 2025 | 47.00 | 47.90 | 46.90 | 47.20 | 47.20 | 2.16% | 222,679 |
| 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 |