Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 51.20
-0.20 (-0.39%)
At close: Sep 3, 2025
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 51.50 | 52.00 | 50.90 | 51.20 | 51.20 | -0.39% | 210,660 |
| Sep 2, 2025 | 50.40 | 51.80 | 50.40 | 51.40 | 51.40 | 0.78% | 234,061 |
| Sep 1, 2025 | 51.50 | 51.80 | 50.00 | 51.00 | 51.00 | -1.92% | 556,504 |
| Aug 31, 2025 | 50.00 | 53.50 | 50.00 | 52.00 | 52.00 | 3.79% | 548,464 |
| Aug 28, 2025 | 48.50 | 50.70 | 48.10 | 50.10 | 50.10 | 3.51% | 472,080 |
| Aug 27, 2025 | 48.60 | 48.90 | 48.00 | 48.40 | 48.40 | - | 137,597 |
| Aug 26, 2025 | 48.00 | 49.00 | 48.00 | 48.40 | 48.40 | 0.21% | 177,813 |
| Aug 25, 2025 | 47.90 | 48.40 | 47.70 | 48.30 | 48.30 | 1.05% | 169,934 |
| Aug 24, 2025 | 47.50 | 48.50 | 47.30 | 47.80 | 47.80 | - | 207,648 |
| Aug 21, 2025 | 48.90 | 48.90 | 47.60 | 47.80 | 47.80 | -1.04% | 127,609 |
| Aug 20, 2025 | 49.00 | 49.30 | 47.20 | 48.30 | 48.30 | -0.82% | 264,145 |
| Aug 19, 2025 | 46.90 | 48.80 | 46.90 | 48.70 | 48.70 | 4.06% | 226,096 |
| Aug 18, 2025 | 46.80 | 47.20 | 46.00 | 46.80 | 46.80 | 0.65% | 189,216 |
| Aug 17, 2025 | 47.00 | 47.00 | 45.90 | 46.50 | 46.50 | -0.64% | 60,948 |
| Aug 14, 2025 | 47.00 | 47.20 | 46.70 | 46.80 | 46.80 | 0.43% | 56,881 |
| Aug 13, 2025 | 47.20 | 47.50 | 46.50 | 46.60 | 46.60 | -1.27% | 96,632 |
| Aug 12, 2025 | 48.00 | 48.00 | 46.50 | 47.20 | 47.20 | 0.43% | 48,276 |
| Aug 11, 2025 | 47.80 | 48.30 | 47.00 | 47.00 | 47.00 | -1.67% | 43,796 |
| Aug 10, 2025 | 48.00 | 48.40 | 47.50 | 47.80 | 47.80 | -0.42% | 79,761 |
| Aug 7, 2025 | 48.50 | 49.10 | 47.90 | 48.00 | 48.00 | -0.83% | 67,129 |
| Aug 6, 2025 | 48.00 | 49.40 | 47.30 | 48.40 | 48.40 | 2.33% | 206,425 |
| Aug 4, 2025 | 48.30 | 48.50 | 47.20 | 47.30 | 47.30 | -2.47% | 79,873 |
| Aug 3, 2025 | 47.00 | 48.90 | 46.80 | 48.50 | 48.50 | 3.63% | 201,211 |
| Jul 31, 2025 | 47.80 | 47.80 | 46.70 | 46.80 | 46.80 | -1.06% | 143,909 |
| Jul 30, 2025 | 47.30 | 47.80 | 46.40 | 47.30 | 47.30 | - | 95,476 |
| Jul 29, 2025 | 49.10 | 49.80 | 46.20 | 47.30 | 47.30 | -3.27% | 296,733 |
| Jul 28, 2025 | 49.10 | 49.50 | 48.70 | 48.90 | 48.90 | -0.20% | 47,660 |
| Jul 27, 2025 | 50.40 | 50.40 | 48.90 | 49.00 | 49.00 | -0.81% | 84,678 |
| Jul 24, 2025 | 50.50 | 51.00 | 49.30 | 49.40 | 49.40 | -2.18% | 175,082 |
| Jul 23, 2025 | 49.90 | 51.30 | 49.80 | 50.50 | 50.50 | 1.81% | 324,645 |
| Jul 22, 2025 | 49.50 | 49.80 | 48.40 | 49.60 | 49.60 | 1.02% | 107,727 |
| Jul 21, 2025 | 49.00 | 49.60 | 48.90 | 49.10 | 49.10 | 0.41% | 202,469 |
| Jul 20, 2025 | 50.20 | 50.20 | 48.70 | 48.90 | 48.90 | -1.81% | 348,525 |
| Jul 17, 2025 | 51.00 | 51.00 | 49.70 | 49.80 | 49.80 | -2.35% | 263,614 |
| Jul 16, 2025 | 50.00 | 51.20 | 49.50 | 51.00 | 51.00 | 2.20% | 225,591 |
| Jul 15, 2025 | 50.90 | 51.00 | 49.50 | 49.90 | 49.90 | -0.99% | 303,868 |
| Jul 14, 2025 | 51.00 | 51.70 | 50.10 | 50.40 | 50.40 | -1.56% | 403,978 |
| Jul 13, 2025 | 52.10 | 52.40 | 50.40 | 51.20 | 51.20 | -2.10% | 377,025 |
| Jul 10, 2025 | 53.00 | 53.10 | 50.00 | 52.30 | 52.30 | -2.06% | 821,892 |
| Jul 9, 2025 | 52.40 | 53.80 | 52.40 | 53.40 | 53.40 | 1.52% | 1,546,523 |
| Jul 8, 2025 | 50.10 | 52.90 | 49.00 | 52.60 | 52.60 | 4.99% | 926,530 |
| Jul 7, 2025 | 48.50 | 50.40 | 48.50 | 50.10 | 50.10 | 1.62% | 282,681 |
| Jul 3, 2025 | 49.20 | 49.80 | 49.00 | 49.30 | 49.30 | 0.20% | 167,303 |
| Jul 2, 2025 | 49.50 | 49.60 | 48.80 | 49.20 | 49.20 | -0.81% | 199,316 |
| Jun 30, 2025 | 49.90 | 49.90 | 48.50 | 49.60 | 49.60 | -0.60% | 70,635 |
| Jun 29, 2025 | 50.60 | 50.60 | 49.60 | 49.90 | 49.90 | -1.38% | 102,616 |
| Jun 26, 2025 | 50.00 | 53.30 | 49.00 | 50.60 | 50.60 | 1.20% | 336,180 |
| Jun 25, 2025 | 49.90 | 50.70 | 49.80 | 50.00 | 50.00 | - | 316,117 |
| Jun 24, 2025 | 48.90 | 50.20 | 48.90 | 50.00 | 50.00 | 1.63% | 161,879 |
| Jun 23, 2025 | 48.90 | 49.50 | 48.80 | 49.20 | 49.20 | - | 20,636 |