The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 7.30
+0.10 (1.39%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 862,869 |
| Aug 10, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 1,926,071 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 1,441,274 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 1,458,745 |
| Aug 4, 2025 | 8.10 | 8.10 | 7.60 | 7.70 | 7.70 | -3.75% | 2,789,939 |
| Aug 3, 2025 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | 5.26% | 7,775,455 |
| Jul 31, 2025 | 7.40 | 7.90 | 7.30 | 7.60 | 7.60 | 2.70% | 5,550,590 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.00 | 7.40 | 7.40 | 2.78% | 3,672,452 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 1,594,084 |
| Jul 28, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 1,190,186 |
| Jul 27, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 2,621,233 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 1,487,642 |
| Jul 23, 2025 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 2,001,848 |
| Jul 22, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 2,290,123 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 3,444,284 |
| Jul 20, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 4,799,752 |
| Jul 17, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 953,801 |
| Jul 16, 2025 | 7.50 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 829,627 |
| Jul 15, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 180,536 |
| Jul 14, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 170,673 |
| Jul 13, 2025 | 7.60 | 7.80 | 7.40 | 7.50 | 7.50 | - | 434,172 |
| Jul 10, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | - | 708,643 |
| Jul 9, 2025 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 829,315 |
| Jul 8, 2025 | 7.40 | 7.60 | 7.30 | 7.60 | 7.60 | 1.33% | 817,775 |
| Jul 7, 2025 | 7.80 | 7.80 | 7.20 | 7.50 | 7.50 | 5.63% | 743,879 |
| Jul 3, 2025 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 501,826 |
| Jul 2, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 663,078 |
| Jun 30, 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 251,309 |
| Jun 29, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 616,291 |
| Jun 26, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | - | 271,856 |
| Jun 25, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 171,148 |
| Jun 24, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 638,698 |
| Jun 23, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 264,893 |
| Jun 22, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 156,472 |
| Jun 19, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 121,187 |
| Jun 18, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 105,591 |
| Jun 17, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 216,076 |
| Jun 16, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 159,585 |
| Jun 15, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 115,702 |
| Jun 4, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 141,480 |
| Jun 3, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 79,745 |
| Jun 2, 2025 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | - | 227,577 |
| Jun 1, 2025 | 6.70 | 7.20 | 6.70 | 7.10 | 7.10 | 2.90% | 510,322 |
| May 29, 2025 | 6.90 | 7.10 | 6.50 | 6.90 | 6.90 | -2.82% | 770,290 |
| May 28, 2025 | 7.60 | 7.60 | 6.90 | 7.10 | 7.10 | -6.58% | 744,387 |
| May 27, 2025 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -5.00% | 814,015 |
| May 26, 2025 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | -2.44% | 544,254 |
| May 25, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 760,919 |
| May 24, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 108,000 |
| May 22, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 75,123 |