Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 2.800
-0.100 (-3.45%)
At close: Aug 7, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 9,210 |
| Aug 10, 2025 | 2.60 | 3.00 | 2.60 | 2.80 | 2.80 | - | 44,644 |
| Aug 7, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 115,612 |
| Aug 6, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 121,578 |
| Aug 4, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 136,876 |
| Aug 3, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 26,186 |
| Jul 31, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 27,421 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 73,780 |
| Jul 29, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 55,159 |
| Jul 28, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 14,254 |
| Jul 27, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 64,724 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 81,881 |
| Jul 23, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 62,844 |
| Jul 22, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 125,588 |
| Jul 21, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 97,128 |
| Jul 20, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 426,993 |
| Jul 17, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 3,216 |
| Jul 16, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 38,573 |
| Jul 15, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 96,812 |
| Jul 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 58,553 |
| Jul 13, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 38,501 |
| Jul 10, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 65,239 |
| Jul 9, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 71,446 |
| Jul 8, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 18,259 |
| Jul 7, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 67,497 |
| Jul 3, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 100,731 |
| Jul 2, 2025 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 250,908 |
| Jun 30, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | - | 5,325 |
| Jun 29, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 14,616 |
| Jun 26, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 96,575 |
| Jun 25, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 17,092 |
| Jun 24, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 100,567 |
| Jun 23, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | - | 75,019 |
| Jun 22, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 57,058 |
| Jun 19, 2025 | 2.90 | 3.20 | 2.80 | 2.90 | 2.90 | -3.33% | 63,728 |
| Jun 18, 2025 | 3.00 | 3.30 | 2.90 | 3.00 | 3.00 | -3.23% | 32,076 |
| Jun 17, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 63,215 |
| Jun 16, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 274,849 |
| Jun 15, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 71,848 |
| Jun 4, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 12,675 |
| Jun 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Jun 2, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 63,606 |
| Jun 1, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | - | 80,173 |
| May 29, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 300,040 |
| May 28, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -6.45% | 123,802 |
| May 27, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 35,068 |
| May 26, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 810 |
| May 25, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 12,551 |
| May 24, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 36,710 |
| May 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 120,000 |