Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh · Delayed Price · Currency is BDT 50.40
+1.80 (3.70%)
At close: Jul 6, 2026
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 40.90 | 42.80 | 40.80 | 42.60 | 42.60 | 4.16% | 387,230 |
| Jun 1, 2026 | 41.20 | 41.40 | 40.60 | 40.90 | 40.90 | -0.73% | 170,223 |
| 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 |