Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
48.50
0.00 (0.00%)
At close: Sep 25, 2025

Premier Cement Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202549.7049.7047.5048.5048.50-174,931
Sep 24, 202548.9048.9047.5048.5048.500.83%23,093
Sep 23, 202547.9048.9047.3048.1048.100.63%29,863
Sep 22, 202548.5048.5047.2047.8047.80-1.65%42,262
Sep 21, 202549.2049.9048.3048.6048.60-1.42%118,823
Sep 18, 202549.2050.1048.8049.3049.30-0.80%107,346
Sep 17, 202550.1051.5049.1049.7049.70-1.78%141,885
Sep 16, 202548.9050.9048.6050.6050.604.76%212,613
Sep 15, 202548.0049.8047.6048.3048.300.62%136,618
Sep 14, 202549.1049.2047.8048.0048.00-2.24%122,986
Sep 11, 202549.8049.8048.3049.1049.100.61%61,856
Sep 10, 202550.5050.9048.3048.8048.80-3.37%196,898
Sep 9, 202551.9052.3050.3050.5050.50-2.70%262,458
Sep 8, 202552.9053.0051.7051.9051.90-0.57%293,279
Sep 7, 202551.7052.6051.0052.2052.202.15%478,822
Sep 4, 202551.0052.0050.7051.1051.10-0.20%205,201
Sep 3, 202551.5052.0050.9051.2051.20-0.39%210,660
Sep 2, 202550.4051.8050.4051.4051.400.78%234,061
Sep 1, 202551.5051.8050.0051.0051.00-1.92%556,504
Aug 31, 202550.0053.5050.0052.0052.003.79%548,464
Aug 28, 202548.5050.7048.1050.1050.103.51%472,080
Aug 27, 202548.6048.9048.0048.4048.40-137,597
Aug 26, 202548.0049.0048.0048.4048.400.21%177,813
Aug 25, 202547.9048.4047.7048.3048.301.05%169,934
Aug 24, 202547.5048.5047.3047.8047.80-207,648
Aug 21, 202548.9048.9047.6047.8047.80-1.04%127,609
Aug 20, 202549.0049.3047.2048.3048.30-0.82%264,145
Aug 19, 202546.9048.8046.9048.7048.704.06%226,096
Aug 18, 202546.8047.2046.0046.8046.800.65%189,216
Aug 17, 202547.0047.0045.9046.5046.50-0.64%60,948
Aug 14, 202547.0047.2046.7046.8046.800.43%56,881
Aug 13, 202547.2047.5046.5046.6046.60-1.27%96,632
Aug 12, 202548.0048.0046.5047.2047.200.43%48,276
Aug 11, 202547.8048.3047.0047.0047.00-1.67%43,796
Aug 10, 202548.0048.4047.5047.8047.80-0.42%79,761
Aug 7, 202548.5049.1047.9048.0048.00-0.83%67,129
Aug 6, 202548.0049.4047.3048.4048.402.33%206,425
Aug 4, 202548.3048.5047.2047.3047.30-2.47%79,873
Aug 3, 202547.0048.9046.8048.5048.503.63%201,211
Jul 31, 202547.8047.8046.7046.8046.80-1.06%143,909
Jul 30, 202547.3047.8046.4047.3047.30-95,476
Jul 29, 202549.1049.8046.2047.3047.30-3.27%296,733
Jul 28, 202549.1049.5048.7048.9048.90-0.20%47,660
Jul 27, 202550.4050.4048.9049.0049.00-0.81%84,678
Jul 24, 202550.5051.0049.3049.4049.40-2.18%175,082
Jul 23, 202549.9051.3049.8050.5050.501.81%324,645
Jul 22, 202549.5049.8048.4049.6049.601.02%107,727
Jul 21, 202549.0049.6048.9049.1049.100.41%202,469
Jul 20, 202550.2050.2048.7048.9048.90-1.81%348,525
Jul 17, 202551.0051.0049.7049.8049.80-2.35%263,614