Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 47.00
-0.80 (-1.67%)
At close: Aug 11, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 49.20 | 50.80 | 48.70 | 49.20 | 49.20 | 0.61% | 30,000 |
| Jun 19, 2025 | 48.30 | 49.20 | 48.00 | 48.90 | 48.90 | 0.62% | 38,160 |
| Jun 18, 2025 | 48.00 | 49.60 | 48.00 | 48.60 | 48.60 | 0.62% | 47,998 |
| Jun 17, 2025 | 48.50 | 49.00 | 47.90 | 48.30 | 48.30 | -1.02% | 89,180 |
| Jun 16, 2025 | 47.20 | 49.50 | 47.20 | 48.80 | 48.80 | 3.61% | 43,831 |
| Jun 15, 2025 | 48.00 | 48.00 | 46.10 | 47.10 | 47.10 | 1.95% | 36,879 |
| Jun 4, 2025 | 46.10 | 46.60 | 45.90 | 46.20 | 46.20 | 0.22% | 56,172 |
| Jun 3, 2025 | 44.90 | 46.80 | 44.60 | 46.10 | 46.10 | 1.99% | 83,541 |
| Jun 2, 2025 | 45.00 | 45.30 | 44.50 | 45.20 | 45.20 | 0.22% | 120,911 |
| Jun 1, 2025 | 44.70 | 45.30 | 44.30 | 45.10 | 45.10 | 0.45% | 111,425 |
| May 29, 2025 | 45.30 | 46.00 | 44.40 | 44.90 | 44.90 | -0.44% | 226,341 |
| May 28, 2025 | 46.00 | 46.80 | 44.40 | 45.10 | 45.10 | -1.96% | 82,323 |
| May 27, 2025 | 47.00 | 47.90 | 45.50 | 46.00 | 46.00 | -1.50% | 57,102 |
| May 26, 2025 | 48.90 | 49.20 | 45.90 | 46.70 | 46.70 | -4.50% | 93,563 |
| May 25, 2025 | 49.60 | 49.80 | 48.50 | 48.90 | 48.90 | -1.21% | 54,321 |
| May 24, 2025 | 50.00 | 50.60 | 49.00 | 49.50 | 49.50 | -1.79% | 48,925 |
| May 22, 2025 | 50.00 | 50.90 | 50.00 | 50.40 | 50.40 | - | 102,060 |
| May 21, 2025 | 50.00 | 50.80 | 49.60 | 50.40 | 50.40 | 1.61% | 291,157 |
| May 20, 2025 | 49.90 | 49.90 | 49.40 | 49.60 | 49.60 | -0.60% | 25,953 |