Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 40.20
-1.10 (-2.66%)
At close: Dec 4, 2025
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.40 | 41.60 | 40.20 | 40.20 | 40.20 | -2.66% | 15,468 |
| Dec 3, 2025 | 41.50 | 43.30 | 41.20 | 41.30 | 41.30 | -0.48% | 25,355 |
| Dec 2, 2025 | 41.50 | 42.10 | 41.30 | 41.50 | 41.50 | 1.22% | 2,990 |
| Dec 1, 2025 | 41.00 | 41.80 | 40.60 | 41.00 | 41.00 | -1.91% | 12,125 |
| Nov 30, 2025 | 43.90 | 43.90 | 41.70 | 41.80 | 41.80 | -0.95% | 25,196 |
| Nov 27, 2025 | 42.20 | 42.60 | 42.20 | 42.20 | 42.20 | - | 5,489 |
| Nov 26, 2025 | 42.50 | 42.80 | 42.00 | 42.20 | 42.20 | -0.94% | 21,698 |
| Nov 25, 2025 | 42.60 | 43.60 | 42.00 | 42.60 | 42.60 | 0.95% | 86,741 |
| Nov 24, 2025 | 42.20 | 43.50 | 41.40 | 42.20 | 42.20 | 2.68% | 31,604 |
| Nov 23, 2025 | 42.50 | 42.50 | 41.00 | 41.10 | 41.10 | -2.38% | 9,266 |
| Nov 20, 2025 | 43.20 | 43.20 | 41.80 | 42.10 | 42.10 | -0.71% | 11,648 |
| Nov 19, 2025 | 41.80 | 43.00 | 41.00 | 42.40 | 42.40 | 1.44% | 15,611 |
| Nov 18, 2025 | 40.60 | 43.00 | 40.40 | 41.80 | 41.80 | 3.21% | 45,317 |
| Nov 17, 2025 | 39.30 | 41.50 | 38.70 | 40.50 | 40.50 | 3.58% | 17,877 |
| Nov 13, 2025 | 41.20 | 42.20 | 37.00 | 39.10 | 38.10 | -4.63% | 48,531 |
| Nov 12, 2025 | 41.50 | 43.50 | 40.60 | 41.00 | 39.95 | -2.15% | 18,798 |
| Nov 11, 2025 | 41.50 | 42.60 | 41.00 | 41.90 | 40.83 | 2.20% | 15,879 |
| Nov 10, 2025 | 41.70 | 41.70 | 40.30 | 41.00 | 39.95 | -0.49% | 32,266 |
| Nov 9, 2025 | 42.70 | 42.80 | 41.00 | 41.20 | 40.15 | -3.51% | 18,719 |
| Nov 6, 2025 | 42.50 | 43.50 | 41.70 | 42.70 | 41.61 | 0.47% | 14,313 |
| Nov 5, 2025 | 42.90 | 43.70 | 42.00 | 42.50 | 41.41 | -0.93% | 11,596 |
| Nov 4, 2025 | 43.70 | 44.60 | 42.60 | 42.90 | 41.80 | -1.61% | 16,639 |
| Nov 3, 2025 | 45.20 | 45.50 | 43.30 | 43.60 | 42.48 | -2.02% | 22,325 |
| Nov 2, 2025 | 44.50 | 45.30 | 44.30 | 44.50 | 43.36 | -1.11% | 8,257 |
| Oct 30, 2025 | 43.80 | 45.50 | 43.80 | 45.00 | 43.85 | 2.74% | 21,589 |
| Oct 29, 2025 | 43.00 | 44.20 | 43.00 | 43.80 | 42.68 | 0.69% | 31,124 |
| Oct 28, 2025 | 42.90 | 44.90 | 42.60 | 43.50 | 42.39 | 2.84% | 30,981 |
| Oct 27, 2025 | 42.40 | 42.50 | 41.90 | 42.30 | 41.22 | 1.44% | 16,416 |
| Oct 26, 2025 | 42.50 | 43.00 | 41.10 | 41.70 | 40.63 | -1.42% | 38,135 |
| Oct 23, 2025 | 43.10 | 43.90 | 42.10 | 42.30 | 41.22 | -0.47% | 40,525 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.00 | 42.50 | 41.41 | -0.70% | 18,155 |
| Oct 21, 2025 | 43.00 | 44.20 | 42.70 | 42.80 | 41.71 | - | 8,935 |
| Oct 20, 2025 | 43.00 | 43.00 | 42.30 | 42.80 | 41.71 | 0.47% | 20,327 |
| Oct 19, 2025 | 43.30 | 44.10 | 41.30 | 42.60 | 41.51 | -1.62% | 78,352 |
| Oct 16, 2025 | 44.20 | 45.00 | 43.10 | 43.30 | 42.19 | -1.14% | 19,486 |
| Oct 15, 2025 | 45.10 | 45.20 | 43.70 | 43.80 | 42.68 | -3.52% | 27,065 |
| Oct 14, 2025 | 45.50 | 46.00 | 44.90 | 45.40 | 44.24 | 0.89% | 20,962 |
| Oct 13, 2025 | 45.20 | 46.00 | 44.70 | 45.00 | 43.85 | -0.22% | 33,880 |
| Oct 12, 2025 | 46.50 | 48.00 | 45.00 | 45.10 | 43.95 | -0.66% | 79,343 |
| Oct 9, 2025 | 47.30 | 47.50 | 44.00 | 45.40 | 44.24 | -3.61% | 118,363 |
| Oct 8, 2025 | 48.00 | 48.40 | 47.00 | 47.10 | 45.90 | -1.87% | 46,387 |
| Oct 7, 2025 | 48.00 | 48.50 | 46.60 | 48.00 | 46.77 | 0.21% | 114,888 |
| Oct 6, 2025 | 48.10 | 48.20 | 47.70 | 47.90 | 46.67 | 0.42% | 65,020 |
| Oct 5, 2025 | 48.40 | 48.40 | 47.50 | 47.70 | 46.48 | -1.45% | 32,018 |
| Sep 30, 2025 | 48.40 | 48.80 | 47.50 | 48.40 | 47.16 | 1.04% | 63,682 |
| Sep 29, 2025 | 48.30 | 48.30 | 47.40 | 47.90 | 46.67 | 0.21% | 50,397 |
| Sep 28, 2025 | 48.80 | 48.80 | 47.50 | 47.80 | 46.58 | -1.44% | 24,341 |
| Sep 25, 2025 | 49.70 | 49.70 | 47.50 | 48.50 | 47.26 | - | 174,931 |
| Sep 24, 2025 | 48.90 | 48.90 | 47.50 | 48.50 | 47.26 | 0.83% | 23,093 |
| Sep 23, 2025 | 47.90 | 48.90 | 47.30 | 48.10 | 46.87 | 0.63% | 29,863 |