Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 39.30
+1.40 (3.69%)
At close: Feb 10, 2026
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 39.80 | 41.50 | 38.50 | 39.30 | 39.30 | 3.69% | 252,716 |
| Feb 9, 2026 | 38.00 | 38.20 | 37.60 | 37.90 | 37.90 | 1.07% | 91,891 |
| Feb 8, 2026 | 38.20 | 38.40 | 37.40 | 37.50 | 37.50 | -1.06% | 85,193 |
| Feb 5, 2026 | 38.70 | 39.00 | 37.60 | 37.90 | 37.90 | -1.56% | 152,911 |
| Feb 3, 2026 | 38.50 | 38.90 | 37.80 | 38.50 | 38.50 | 1.58% | 230,553 |
| Feb 2, 2026 | 37.90 | 39.20 | 37.00 | 37.90 | 37.90 | 2.99% | 427,333 |
| Feb 1, 2026 | 36.80 | 37.30 | 36.40 | 36.80 | 36.80 | 1.10% | 129,592 |
| Jan 29, 2026 | 37.40 | 37.40 | 36.20 | 36.40 | 36.40 | -2.67% | 233,120 |
| Jan 28, 2026 | 37.50 | 38.10 | 37.20 | 37.40 | 37.40 | - | 247,191 |
| Jan 27, 2026 | 37.80 | 37.80 | 37.30 | 37.40 | 37.40 | 0.27% | 195,665 |
| Jan 26, 2026 | 37.80 | 37.80 | 37.20 | 37.30 | 37.30 | -0.80% | 134,370 |
| Jan 25, 2026 | 37.80 | 38.00 | 37.40 | 37.60 | 37.60 | -0.27% | 125,442 |
| Jan 22, 2026 | 38.40 | 38.40 | 37.60 | 37.70 | 37.70 | -1.82% | 206,852 |
| Jan 21, 2026 | 38.80 | 39.00 | 38.10 | 38.40 | 38.40 | -1.03% | 216,885 |
| Jan 20, 2026 | 38.30 | 39.20 | 37.60 | 38.80 | 38.80 | 3.19% | 282,113 |
| Jan 19, 2026 | 37.50 | 38.50 | 37.40 | 37.60 | 37.60 | 0.27% | 377,373 |
| Jan 18, 2026 | 38.50 | 40.00 | 37.20 | 37.50 | 37.50 | -0.53% | 220,604 |
| Jan 15, 2026 | 37.70 | 38.10 | 37.60 | 37.70 | 37.70 | 1.07% | 17,240 |
| Jan 14, 2026 | 37.30 | 38.20 | 37.10 | 37.30 | 37.30 | -1.32% | 64,863 |
| Jan 13, 2026 | 37.80 | 39.60 | 37.70 | 37.80 | 37.80 | -1.05% | 37,890 |
| Jan 12, 2026 | 38.50 | 38.50 | 38.10 | 38.20 | 38.20 | -0.78% | 21,405 |
| Jan 11, 2026 | 39.90 | 39.90 | 38.30 | 38.50 | 38.50 | -1.28% | 15,333 |
| Jan 8, 2026 | 39.00 | 42.00 | 38.90 | 39.00 | 39.00 | 1.56% | 162,315 |
| Jan 7, 2026 | 39.90 | 39.90 | 38.30 | 38.40 | 38.40 | -0.52% | 15,573 |
| Jan 6, 2026 | 39.20 | 39.20 | 38.20 | 38.60 | 38.60 | -1.53% | 73,852 |
| Jan 5, 2026 | 40.30 | 40.30 | 39.00 | 39.20 | 39.20 | -0.25% | 38,441 |
| Jan 4, 2026 | 39.50 | 40.00 | 39.10 | 39.30 | 39.30 | -0.51% | 43,344 |
| Jan 1, 2026 | 39.20 | 39.80 | 39.20 | 39.50 | 39.50 | 0.77% | 14,378 |
| Dec 30, 2025 | 39.20 | 39.50 | 39.10 | 39.20 | 39.20 | 0.51% | 27,267 |
| Dec 29, 2025 | 39.00 | 39.80 | 38.70 | 39.00 | 39.00 | -0.76% | 10,281 |
| Dec 28, 2025 | 40.90 | 41.10 | 39.10 | 39.30 | 39.30 | -3.68% | 57,706 |
| Dec 24, 2025 | 41.00 | 41.00 | 40.60 | 40.80 | 40.80 | 0.49% | 546 |
| Dec 23, 2025 | 41.80 | 41.80 | 40.30 | 40.60 | 40.60 | -1.93% | 9,503 |
| Dec 22, 2025 | 41.40 | 42.00 | 40.40 | 41.40 | 41.40 | 2.22% | 25,437 |
| Dec 21, 2025 | 41.60 | 41.60 | 40.30 | 40.50 | 40.50 | -2.64% | 39,682 |
| Dec 18, 2025 | 41.60 | 41.80 | 40.50 | 41.60 | 41.60 | 2.72% | 22,450 |
| Dec 17, 2025 | 40.50 | 41.10 | 40.50 | 40.50 | 40.50 | -0.25% | 3,387 |
| Dec 15, 2025 | 41.10 | 41.50 | 40.50 | 40.60 | 40.60 | -0.98% | 24,671 |
| Dec 14, 2025 | 41.70 | 41.80 | 41.00 | 41.00 | 41.00 | -1.68% | 13,347 |
| Dec 11, 2025 | 41.30 | 41.80 | 40.60 | 41.70 | 41.70 | 0.97% | 12,666 |
| Dec 10, 2025 | 41.30 | 41.80 | 41.10 | 41.30 | 41.30 | 0.49% | 5,372 |
| Dec 9, 2025 | 40.50 | 41.80 | 39.90 | 41.10 | 41.10 | 2.24% | 44,331 |
| Dec 8, 2025 | 41.10 | 41.10 | 40.00 | 40.20 | 40.20 | -0.50% | 10,774 |
| Dec 7, 2025 | 40.40 | 41.50 | 40.00 | 40.40 | 40.40 | 0.50% | 6,875 |
| 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 |