Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 36.30
+0.30 (0.83%)
At close: Nov 4, 2026
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 37.00 | 37.10 | 35.80 | 36.00 | 36.00 | -1.91% | 245,430 |
| Nov 2, 2026 | 37.70 | 37.80 | 36.40 | 36.70 | 36.70 | -2.39% | 218,393 |
| Nov 1, 2026 | 38.30 | 38.50 | 37.50 | 37.60 | 37.60 | -1.83% | 172,968 |
| Oct 29, 2026 | 39.30 | 39.30 | 37.90 | 38.30 | 38.30 | -2.30% | 214,064 |
| Oct 28, 2026 | 39.60 | 39.90 | 38.70 | 39.20 | 39.20 | -1.26% | 344,473 |
| Oct 27, 2026 | 39.40 | 40.00 | 39.20 | 39.70 | 39.70 | 0.76% | 67,442 |
| Oct 26, 2026 | 40.40 | 40.40 | 39.10 | 39.40 | 39.40 | -0.51% | 106,383 |
| Oct 25, 2026 | 40.50 | 40.80 | 39.50 | 39.60 | 39.60 | -1.00% | 86,925 |
| Oct 19, 2026 | 40.30 | 40.50 | 39.80 | 40.00 | 40.00 | -0.99% | 194,461 |
| Oct 17, 2026 | 41.10 | 41.50 | 40.20 | 40.40 | 40.40 | -2.18% | 145,348 |
| Oct 15, 2026 | 40.40 | 41.50 | 40.20 | 41.30 | 41.30 | 2.48% | 323,102 |
| Oct 14, 2026 | 39.20 | 41.00 | 39.20 | 40.30 | 40.30 | 2.28% | 305,995 |
| Oct 13, 2026 | 39.90 | 40.20 | 39.10 | 39.40 | 39.40 | -1.01% | 112,803 |
| Oct 12, 2026 | 40.10 | 40.40 | 39.50 | 39.80 | 39.80 | -0.75% | 195,438 |
| Oct 11, 2026 | 40.90 | 41.00 | 39.90 | 40.10 | 40.10 | -1.96% | 268,275 |
| Oct 8, 2026 | 40.90 | 41.70 | 40.70 | 40.90 | 40.90 | 0.25% | 203,840 |
| Oct 7, 2026 | 40.70 | 41.40 | 40.30 | 40.80 | 40.80 | 0.74% | 205,412 |
| Oct 6, 2026 | 40.50 | 41.80 | 40.30 | 40.50 | 40.50 | -2.41% | 238,474 |
| Oct 5, 2026 | 41.50 | 42.70 | 41.20 | 41.50 | 41.50 | -1.89% | 263,080 |
| Oct 4, 2026 | 41.60 | 42.60 | 41.40 | 42.30 | 42.30 | 1.68% | 334,812 |
| Oct 1, 2026 | 42.40 | 42.70 | 41.40 | 41.60 | 41.60 | -1.89% | 505,832 |
| Sep 30, 2026 | 43.00 | 43.00 | 42.20 | 42.40 | 42.40 | -1.40% | 276,122 |
| Sep 29, 2026 | 41.00 | 43.70 | 40.70 | 43.00 | 43.00 | 6.17% | 1,020,669 |
| Sep 28, 2026 | 40.60 | 40.90 | 39.90 | 40.50 | 40.50 | 1.00% | 547,561 |
| Sep 27, 2026 | 42.40 | 42.50 | 40.00 | 40.10 | 40.10 | -5.65% | 1,208,924 |
| Sep 24, 2026 | 42.50 | 44.90 | 41.90 | 42.50 | 42.50 | -4.28% | 510,354 |
| Sep 23, 2026 | 44.40 | 45.50 | 41.90 | 44.40 | 44.40 | 6.47% | 351,106 |
| Sep 22, 2026 | 41.70 | 43.00 | 41.50 | 41.70 | 41.70 | -1.42% | 236,303 |
| Sep 21, 2026 | 43.60 | 43.60 | 42.10 | 42.30 | 42.30 | -2.98% | 217,961 |
| Sep 20, 2026 | 42.70 | 44.00 | 41.60 | 43.60 | 43.60 | 4.31% | 251,663 |
| Sep 17, 2026 | 40.80 | 42.40 | 40.50 | 41.80 | 41.80 | 1.95% | 339,910 |
| Sep 16, 2026 | 41.40 | 42.40 | 40.70 | 41.00 | 41.00 | -0.73% | 245,888 |
| Sep 15, 2026 | 41.30 | 41.80 | 40.00 | 41.30 | 41.30 | 3.25% | 179,166 |
| Sep 14, 2026 | 40.00 | 42.50 | 39.40 | 40.00 | 40.00 | -4.31% | 163,659 |
| Sep 13, 2026 | 43.30 | 43.50 | 41.60 | 41.80 | 41.80 | -3.46% | 195,472 |
| Sep 10, 2026 | 44.00 | 44.40 | 43.10 | 43.30 | 43.30 | -1.37% | 158,988 |
| Sep 9, 2026 | 43.90 | 44.30 | 43.40 | 43.90 | 43.90 | - | 175,417 |
| Sep 8, 2026 | 43.90 | 45.30 | 43.60 | 43.90 | 43.90 | -0.68% | 160,790 |
| Sep 7, 2026 | 44.20 | 44.60 | 42.60 | 44.20 | 44.20 | - | 204,399 |
| Sep 6, 2026 | 46.80 | 46.80 | 43.60 | 44.20 | 44.20 | -5.56% | 205,715 |
| Sep 3, 2026 | 46.60 | 47.30 | 46.60 | 46.80 | 46.80 | -0.21% | 178,872 |
| Sep 2, 2026 | 46.90 | 47.80 | 46.80 | 46.90 | 46.90 | -0.85% | 205,637 |
| Sep 1, 2026 | 47.40 | 47.90 | 47.20 | 47.30 | 47.30 | 1.07% | 199,722 |
| Aug 31, 2026 | 46.80 | 47.40 | 46.40 | 46.80 | 46.80 | 0.21% | 288,893 |
| Aug 30, 2026 | 47.50 | 48.20 | 46.60 | 46.70 | 46.70 | -2.10% | 299,058 |
| Aug 27, 2026 | 48.00 | 48.70 | 47.20 | 47.70 | 47.70 | -0.62% | 358,808 |
| Aug 25, 2026 | 48.00 | 48.70 | 47.70 | 48.00 | 48.00 | -0.41% | 311,522 |
| Aug 24, 2026 | 48.20 | 51.70 | 47.80 | 48.20 | 48.20 | -5.30% | 1,153,944 |
| Aug 23, 2026 | 51.90 | 53.50 | 50.60 | 50.90 | 50.90 | -1.17% | 796,150 |
| Aug 20, 2026 | 51.50 | 52.20 | 49.10 | 51.50 | 51.50 | 3.83% | 1,195,237 |