Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 48.50
+0.20 (0.41%)
At close: Aug 13, 2026
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 48.30 | 48.80 | 47.70 | 48.50 | 48.50 | 0.41% | 181,410 |
| Aug 12, 2026 | 48.30 | 49.70 | 48.10 | 48.30 | 48.30 | -1.83% | 233,490 |
| Aug 11, 2026 | 49.20 | 49.40 | 48.40 | 49.20 | 49.20 | 2.07% | 181,580 |
| Aug 10, 2026 | 48.40 | 48.40 | 47.90 | 48.20 | 48.20 | -0.21% | 131,969 |
| Aug 9, 2026 | 50.00 | 50.00 | 48.00 | 48.30 | 48.30 | -0.82% | 165,501 |
| Aug 6, 2026 | 49.00 | 49.60 | 48.60 | 48.70 | 48.70 | -1.02% | 114,281 |
| Aug 4, 2026 | 49.20 | 49.90 | 49.00 | 49.20 | 49.20 | -0.81% | 150,091 |
| Aug 3, 2026 | 49.60 | 50.20 | 49.40 | 49.60 | 49.60 | -0.20% | 163,258 |
| Aug 2, 2026 | 50.50 | 50.50 | 49.60 | 49.70 | 49.70 | 0.40% | 213,586 |
| Jul 30, 2026 | 49.50 | 49.80 | 48.80 | 49.50 | 49.50 | 1.02% | 214,862 |
| Jul 29, 2026 | 50.30 | 50.70 | 48.60 | 49.00 | 49.00 | -2.20% | 377,463 |
| Jul 28, 2026 | 50.10 | 50.40 | 49.20 | 50.10 | 50.10 | 2.04% | 381,015 |
| Jul 27, 2026 | 49.10 | 49.50 | 48.10 | 49.10 | 49.10 | 1.03% | 128,592 |
| Jul 26, 2026 | 50.80 | 50.80 | 48.50 | 48.60 | 48.60 | -1.82% | 205,560 |
| Jul 23, 2026 | 51.00 | 51.40 | 49.00 | 49.50 | 49.50 | -2.94% | 358,222 |
| Jul 22, 2026 | 51.30 | 52.20 | 50.70 | 51.00 | 51.00 | -0.58% | 395,868 |
| Jul 21, 2026 | 50.80 | 52.00 | 50.80 | 51.30 | 51.30 | 1.38% | 318,988 |
| Jul 20, 2026 | 50.60 | 51.60 | 50.20 | 50.60 | 50.60 | -0.98% | 416,113 |
| Jul 19, 2026 | 51.60 | 52.00 | 51.00 | 51.10 | 51.10 | -0.78% | 421,482 |
| Jul 16, 2026 | 52.00 | 52.40 | 51.30 | 51.50 | 51.50 | -0.96% | 558,037 |
| Jul 15, 2026 | 53.00 | 54.30 | 51.30 | 52.00 | 52.00 | -1.52% | 1,652,589 |
| Jul 14, 2026 | 52.80 | 54.50 | 51.60 | 52.80 | 52.80 | -1.31% | 1,772,273 |
| Jul 13, 2026 | 54.40 | 54.80 | 53.00 | 53.50 | 53.50 | -1.47% | 630,407 |
| Jul 12, 2026 | 52.80 | 56.00 | 52.80 | 54.30 | 54.30 | 3.23% | 1,358,888 |
| Jul 9, 2026 | 51.50 | 53.00 | 51.50 | 52.60 | 52.60 | 2.14% | 1,405,622 |
| Jul 8, 2026 | 49.70 | 52.50 | 49.00 | 51.50 | 51.50 | 3.21% | 1,619,522 |
| Jul 7, 2026 | 49.90 | 50.70 | 49.40 | 49.90 | 49.90 | -0.99% | 493,269 |
| Jul 6, 2026 | 50.40 | 52.70 | 47.60 | 50.40 | 50.40 | 3.70% | 1,719,584 |
| Jul 5, 2026 | 47.60 | 49.10 | 47.60 | 48.60 | 48.60 | 2.32% | 482,330 |
| Jul 2, 2026 | 47.50 | 49.00 | 46.80 | 47.50 | 47.50 | -2.06% | 743,795 |
| Jun 30, 2026 | 48.50 | 49.20 | 48.10 | 48.50 | 48.50 | -0.61% | 523,495 |
| Jun 29, 2026 | 49.40 | 49.40 | 48.30 | 48.80 | 48.80 | -0.81% | 389,980 |
| Jun 28, 2026 | 49.50 | 49.80 | 48.20 | 49.20 | 49.20 | 0.82% | 526,168 |
| Jun 25, 2026 | 48.80 | 49.50 | 48.00 | 48.80 | 48.80 | 1.67% | 491,901 |
| Jun 24, 2026 | 48.00 | 48.70 | 45.10 | 48.00 | 48.00 | 2.78% | 591,385 |
| Jun 23, 2026 | 46.60 | 46.80 | 45.00 | 46.70 | 46.70 | 2.64% | 235,749 |
| Jun 22, 2026 | 48.00 | 48.70 | 44.90 | 45.50 | 45.50 | -2.57% | 606,992 |
| Jun 21, 2026 | 48.90 | 49.00 | 46.50 | 46.70 | 46.70 | -3.91% | 573,001 |
| Jun 18, 2026 | 48.60 | 49.20 | 48.40 | 48.60 | 48.60 | 0.41% | 611,605 |
| Jun 17, 2026 | 48.40 | 49.70 | 47.70 | 48.40 | 48.40 | 2.11% | 480,203 |
| Jun 16, 2026 | 47.40 | 48.30 | 47.10 | 47.40 | 47.40 | -0.21% | 483,731 |
| Jun 15, 2026 | 49.90 | 49.90 | 47.20 | 47.50 | 47.50 | -3.85% | 1,013,974 |
| Jun 14, 2026 | 49.00 | 50.40 | 48.40 | 49.40 | 49.40 | 1.86% | 972,217 |
| Jun 11, 2026 | 49.50 | 49.80 | 48.00 | 48.50 | 48.50 | 0.41% | 940,360 |
| Jun 10, 2026 | 48.60 | 51.00 | 47.50 | 48.30 | 48.30 | -0.62% | 1,785,430 |
| Jun 9, 2026 | 49.30 | 52.90 | 48.00 | 48.60 | 48.60 | -1.42% | 1,823,521 |
| Jun 8, 2026 | 51.00 | 51.60 | 48.90 | 49.30 | 49.30 | -4.46% | 1,365,865 |
| Jun 7, 2026 | 48.70 | 51.70 | 48.70 | 51.60 | 51.60 | 9.79% | 3,347,061 |
| Jun 4, 2026 | 47.00 | 47.00 | 42.10 | 47.00 | 47.00 | 9.81% | 3,707,646 |
| Jun 3, 2026 | 43.20 | 44.30 | 42.20 | 42.80 | 42.80 | 0.47% | 592,399 |