Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 43.60
-0.90 (-2.02%)
At close: Nov 3, 2025
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 45.20 | 45.50 | 43.30 | 43.60 | 43.60 | -2.02% | 22,325 |
| Nov 2, 2025 | 44.50 | 45.30 | 44.30 | 44.50 | 44.50 | -1.11% | 8,257 |
| Oct 30, 2025 | 43.80 | 45.50 | 43.80 | 45.00 | 45.00 | 2.74% | 21,589 |
| Oct 29, 2025 | 43.00 | 44.20 | 43.00 | 43.80 | 43.80 | 0.69% | 31,124 |
| Oct 28, 2025 | 42.90 | 44.90 | 42.60 | 43.50 | 43.50 | 2.84% | 30,981 |
| Oct 27, 2025 | 42.40 | 42.50 | 41.90 | 42.30 | 42.30 | 1.44% | 16,416 |
| Oct 26, 2025 | 42.50 | 43.00 | 41.10 | 41.70 | 41.70 | -1.42% | 38,135 |
| Oct 23, 2025 | 43.10 | 43.90 | 42.10 | 42.30 | 42.30 | -0.47% | 40,525 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.00 | 42.50 | 42.50 | -0.70% | 18,155 |
| Oct 21, 2025 | 43.00 | 44.20 | 42.70 | 42.80 | 42.80 | - | 8,935 |
| Oct 20, 2025 | 43.00 | 43.00 | 42.30 | 42.80 | 42.80 | 0.47% | 20,327 |
| Oct 19, 2025 | 43.30 | 44.10 | 41.30 | 42.60 | 42.60 | -1.62% | 78,352 |
| Oct 16, 2025 | 44.20 | 45.00 | 43.10 | 43.30 | 43.30 | -1.14% | 19,486 |
| Oct 15, 2025 | 45.10 | 45.20 | 43.70 | 43.80 | 43.80 | -3.52% | 27,065 |
| Oct 14, 2025 | 45.50 | 46.00 | 44.90 | 45.40 | 45.40 | 0.89% | 20,962 |
| Oct 13, 2025 | 45.20 | 46.00 | 44.70 | 45.00 | 45.00 | -0.22% | 33,880 |
| Oct 12, 2025 | 46.50 | 48.00 | 45.00 | 45.10 | 45.10 | -0.66% | 79,343 |
| Oct 9, 2025 | 47.30 | 47.50 | 44.00 | 45.40 | 45.40 | -3.61% | 118,363 |
| Oct 8, 2025 | 48.00 | 48.40 | 47.00 | 47.10 | 47.10 | -1.87% | 46,387 |
| Oct 7, 2025 | 48.00 | 48.50 | 46.60 | 48.00 | 48.00 | 0.21% | 114,888 |
| Oct 6, 2025 | 48.10 | 48.20 | 47.70 | 47.90 | 47.90 | 0.42% | 65,020 |
| Oct 5, 2025 | 48.40 | 48.40 | 47.50 | 47.70 | 47.70 | -1.45% | 32,018 |
| Sep 30, 2025 | 48.40 | 48.80 | 47.50 | 48.40 | 48.40 | 1.04% | 63,682 |
| Sep 29, 2025 | 48.30 | 48.30 | 47.40 | 47.90 | 47.90 | 0.21% | 50,397 |
| Sep 28, 2025 | 48.80 | 48.80 | 47.50 | 47.80 | 47.80 | -1.44% | 24,341 |
| Sep 25, 2025 | 49.70 | 49.70 | 47.50 | 48.50 | 48.50 | - | 174,931 |
| Sep 24, 2025 | 48.90 | 48.90 | 47.50 | 48.50 | 48.50 | 0.83% | 23,093 |
| Sep 23, 2025 | 47.90 | 48.90 | 47.30 | 48.10 | 48.10 | 0.63% | 29,863 |
| Sep 22, 2025 | 48.50 | 48.50 | 47.20 | 47.80 | 47.80 | -1.65% | 42,262 |
| Sep 21, 2025 | 49.20 | 49.90 | 48.30 | 48.60 | 48.60 | -1.42% | 118,823 |
| Sep 18, 2025 | 49.20 | 50.10 | 48.80 | 49.30 | 49.30 | -0.80% | 107,346 |
| Sep 17, 2025 | 50.10 | 51.50 | 49.10 | 49.70 | 49.70 | -1.78% | 141,885 |
| Sep 16, 2025 | 48.90 | 50.90 | 48.60 | 50.60 | 50.60 | 4.76% | 212,613 |
| Sep 15, 2025 | 48.00 | 49.80 | 47.60 | 48.30 | 48.30 | 0.62% | 136,618 |
| Sep 14, 2025 | 49.10 | 49.20 | 47.80 | 48.00 | 48.00 | -2.24% | 122,986 |
| Sep 11, 2025 | 49.80 | 49.80 | 48.30 | 49.10 | 49.10 | 0.61% | 61,856 |
| Sep 10, 2025 | 50.50 | 50.90 | 48.30 | 48.80 | 48.80 | -3.37% | 196,898 |
| Sep 9, 2025 | 51.90 | 52.30 | 50.30 | 50.50 | 50.50 | -2.70% | 262,458 |
| Sep 8, 2025 | 52.90 | 53.00 | 51.70 | 51.90 | 51.90 | -0.57% | 293,279 |
| Sep 7, 2025 | 51.70 | 52.60 | 51.00 | 52.20 | 52.20 | 2.15% | 478,822 |
| Sep 4, 2025 | 51.00 | 52.00 | 50.70 | 51.10 | 51.10 | -0.20% | 205,201 |
| 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 |