Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 41.20
-0.50 (-1.20%)
At close: May 24, 2026
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 41.70 | 41.70 | 40.60 | 41.20 | 41.20 | -1.20% | 274,689 |
| May 23, 2026 | 41.00 | 42.00 | 40.50 | 41.70 | 41.70 | 3.99% | 507,571 |
| May 21, 2026 | 39.30 | 40.40 | 39.00 | 40.10 | 40.10 | 2.56% | 347,118 |
| May 20, 2026 | 39.50 | 39.70 | 39.00 | 39.10 | 39.10 | -1.01% | 99,894 |
| May 19, 2026 | 38.60 | 39.70 | 38.60 | 39.50 | 39.50 | 0.51% | 162,467 |
| May 18, 2026 | 40.20 | 40.20 | 39.20 | 39.30 | 39.30 | -1.50% | 187,839 |
| May 17, 2026 | 38.80 | 40.30 | 38.20 | 39.90 | 39.90 | 3.64% | 392,606 |
| May 14, 2026 | 38.50 | 38.70 | 38.30 | 38.50 | 38.50 | 1.05% | 74,068 |
| May 13, 2026 | 38.40 | 38.90 | 38.00 | 38.10 | 38.10 | - | 314,595 |
| May 12, 2026 | 37.80 | 38.30 | 37.80 | 38.10 | 38.10 | 0.53% | 144,100 |
| May 11, 2026 | 37.90 | 38.20 | 37.50 | 37.90 | 37.90 | 0.26% | 63,273 |
| May 10, 2026 | 38.20 | 38.70 | 37.70 | 37.80 | 37.80 | -1.31% | 221,764 |
| May 7, 2026 | 38.90 | 38.90 | 38.10 | 38.30 | 38.30 | -0.78% | 163,548 |
| May 6, 2026 | 38.60 | 39.30 | 38.20 | 38.60 | 38.60 | -1.78% | 390,397 |
| May 5, 2026 | 39.90 | 40.00 | 39.00 | 39.30 | 39.30 | -1.01% | 511,118 |
| May 4, 2026 | 39.70 | 40.30 | 39.40 | 39.70 | 39.70 | -1.73% | 618,794 |
| May 3, 2026 | 40.60 | 42.80 | 40.20 | 40.40 | 40.40 | 1.51% | 479,485 |
| Apr 30, 2026 | 39.80 | 39.80 | 37.50 | 39.80 | 39.80 | 9.94% | 1,842,164 |
| Apr 29, 2026 | 36.20 | 36.80 | 34.90 | 36.20 | 36.20 | - | 493,124 |
| Apr 28, 2026 | 37.00 | 37.50 | 36.00 | 36.20 | 36.20 | -2.16% | 188,936 |
| Apr 27, 2026 | 38.00 | 38.40 | 37.00 | 37.00 | 37.00 | -2.63% | 160,207 |
| Apr 26, 2026 | 38.80 | 38.80 | 37.90 | 38.00 | 38.00 | -0.52% | 45,314 |
| Apr 23, 2026 | 38.60 | 38.70 | 38.00 | 38.20 | 38.20 | -1.04% | 58,117 |
| Apr 22, 2026 | 38.60 | 38.90 | 38.10 | 38.60 | 38.60 | 1.31% | 93,824 |
| Apr 21, 2026 | 38.10 | 39.40 | 38.00 | 38.10 | 38.10 | -1.55% | 190,217 |
| Apr 20, 2026 | 38.80 | 39.00 | 38.60 | 38.70 | 38.70 | -0.26% | 23,360 |
| Apr 19, 2026 | 39.40 | 40.50 | 38.50 | 38.80 | 38.80 | -0.51% | 21,060 |
| Apr 16, 2026 | 39.00 | 39.30 | 38.80 | 39.00 | 39.00 | 0.52% | 41,128 |
| Apr 15, 2026 | 38.80 | 40.00 | 38.10 | 38.80 | 38.80 | 1.57% | 47,470 |
| Apr 13, 2026 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | -0.26% | 16,783 |
| Apr 12, 2026 | 37.90 | 38.30 | 37.60 | 38.30 | 38.30 | 1.06% | 63,520 |
| Apr 9, 2026 | 38.60 | 38.90 | 37.80 | 37.90 | 37.90 | -1.56% | 47,774 |
| Apr 8, 2026 | 38.50 | 39.70 | 38.40 | 38.50 | 38.50 | 1.05% | 56,265 |
| Apr 7, 2026 | 38.10 | 38.30 | 37.70 | 38.10 | 38.10 | 0.26% | 51,643 |
| Apr 6, 2026 | 38.00 | 38.60 | 38.00 | 38.00 | 38.00 | 1.33% | 35,589 |
| Apr 5, 2026 | 38.90 | 39.00 | 36.30 | 37.50 | 37.50 | -3.60% | 123,787 |
| Apr 2, 2026 | 39.10 | 39.40 | 38.90 | 38.90 | 38.90 | -1.02% | 60,740 |
| Apr 1, 2026 | 39.90 | 39.90 | 39.00 | 39.30 | 39.30 | 0.77% | 67,848 |
| Mar 31, 2026 | 39.00 | 39.00 | 38.70 | 39.00 | 39.00 | -0.26% | 67,323 |
| Mar 30, 2026 | 39.10 | 39.30 | 38.80 | 39.10 | 39.10 | 0.51% | 68,194 |
| Mar 29, 2026 | 39.30 | 39.40 | 38.50 | 38.90 | 38.90 | -1.02% | 143,808 |
| Mar 25, 2026 | 39.00 | 39.70 | 38.30 | 39.30 | 39.30 | 0.77% | 113,875 |
| Mar 24, 2026 | 39.00 | 39.60 | 38.50 | 39.00 | 39.00 | 0.52% | 61,905 |
| Mar 16, 2026 | 38.80 | 38.90 | 37.70 | 38.80 | 38.80 | 1.31% | 72,735 |
| Mar 15, 2026 | 38.50 | 38.50 | 37.70 | 38.30 | 38.30 | 0.79% | 54,112 |
| Mar 12, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.15% | 102,707 |
| Mar 11, 2026 | 36.50 | 37.40 | 36.40 | 37.20 | 37.20 | 2.48% | 91,580 |
| Mar 10, 2026 | 36.30 | 37.80 | 36.00 | 36.30 | 36.30 | -1.89% | 118,832 |
| Mar 9, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.49% | 80,100 |
| Mar 8, 2026 | 38.90 | 38.90 | 35.90 | 36.10 | 36.10 | -4.50% | 84,438 |