Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 42.50
-1.90 (-4.28%)
At close: Sep 24, 2026
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 48.30 | 50.10 | 48.30 | 49.60 | 49.60 | 1.64% | 359,586 |
| Aug 18, 2026 | 48.50 | 51.00 | 48.50 | 48.80 | 48.80 | -2.40% | 544,162 |
| Aug 17, 2026 | 49.30 | 50.70 | 48.90 | 50.00 | 50.00 | 2.04% | 770,481 |
| Aug 16, 2026 | 48.70 | 49.50 | 48.40 | 49.00 | 49.00 | 1.03% | 300,724 |
| 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 |