Paramount Textile PLC. (DSE:PTL)
Bangladesh · Delayed Price · Currency is BDT 56.20
-1.40 (-2.43%)
At close: Oct 12, 2025
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 56.50 | 57.50 | 56.20 | 56.50 | 56.50 | 0.53% | 188,756 |
| Oct 12, 2025 | 57.50 | 58.00 | 56.00 | 56.20 | 56.20 | -2.43% | 352,448 |
| Oct 9, 2025 | 57.60 | 59.10 | 57.20 | 57.60 | 57.60 | - | 427,702 |
| Oct 8, 2025 | 58.60 | 59.10 | 57.20 | 57.60 | 57.60 | -1.37% | 306,031 |
| Oct 7, 2025 | 59.40 | 59.50 | 58.10 | 58.40 | 58.40 | -1.02% | 556,961 |
| Oct 6, 2025 | 60.30 | 61.00 | 58.80 | 59.00 | 59.00 | -1.67% | 701,518 |
| Oct 5, 2025 | 58.20 | 60.50 | 58.20 | 60.00 | 60.00 | 3.63% | 1,165,681 |
| Sep 30, 2025 | 56.70 | 58.20 | 56.40 | 57.90 | 57.90 | 3.39% | 513,910 |
| Sep 29, 2025 | 56.20 | 57.10 | 55.60 | 56.00 | 56.00 | -0.36% | 275,143 |
| Sep 28, 2025 | 56.80 | 56.80 | 55.90 | 56.20 | 56.20 | -0.18% | 160,475 |
| Sep 25, 2025 | 56.80 | 57.70 | 56.00 | 56.30 | 56.30 | 0.36% | 308,223 |
| Sep 24, 2025 | 55.90 | 56.40 | 55.10 | 56.10 | 56.10 | 1.81% | 207,690 |
| Sep 23, 2025 | 56.00 | 56.10 | 54.50 | 55.10 | 55.10 | -0.18% | 196,820 |
| Sep 22, 2025 | 57.40 | 57.40 | 54.80 | 55.20 | 55.20 | -2.82% | 193,120 |
| Sep 21, 2025 | 57.30 | 58.60 | 56.30 | 56.80 | 56.80 | -0.70% | 422,838 |
| Sep 18, 2025 | 58.50 | 59.50 | 57.00 | 57.20 | 57.20 | -1.38% | 413,448 |
| Sep 17, 2025 | 58.50 | 58.90 | 57.30 | 58.00 | 58.00 | 0.35% | 371,325 |
| Sep 16, 2025 | 58.60 | 59.30 | 57.10 | 57.80 | 57.80 | -0.86% | 243,756 |
| Sep 15, 2025 | 55.40 | 60.00 | 55.40 | 58.30 | 58.30 | 5.05% | 2,171,125 |
| Sep 14, 2025 | 57.70 | 58.20 | 53.70 | 55.50 | 55.50 | -3.81% | 586,655 |
| Sep 11, 2025 | 57.20 | 58.00 | 55.70 | 57.70 | 57.70 | 1.94% | 420,493 |
| Sep 10, 2025 | 57.40 | 58.50 | 55.70 | 56.60 | 56.60 | -0.88% | 354,993 |
| Sep 9, 2025 | 59.50 | 60.50 | 56.40 | 57.10 | 57.10 | -4.36% | 1,101,384 |
| Sep 8, 2025 | 60.20 | 61.00 | 58.50 | 59.70 | 59.70 | 0.51% | 886,778 |
| Sep 7, 2025 | 57.70 | 60.50 | 57.70 | 59.40 | 59.40 | 3.30% | 1,520,894 |
| Sep 4, 2025 | 56.50 | 57.70 | 55.40 | 57.50 | 57.50 | 2.50% | 641,893 |
| Sep 3, 2025 | 56.90 | 58.00 | 55.80 | 56.10 | 56.10 | -1.06% | 534,054 |
| Sep 2, 2025 | 56.80 | 57.00 | 55.60 | 56.70 | 56.70 | 0.71% | 697,913 |
| Sep 1, 2025 | 56.50 | 56.80 | 54.80 | 56.30 | 56.30 | -0.18% | 923,454 |
| Aug 31, 2025 | 57.90 | 58.50 | 56.10 | 56.40 | 56.40 | -1.74% | 953,252 |
| Aug 28, 2025 | 57.30 | 57.80 | 55.30 | 57.40 | 57.40 | 0.70% | 903,797 |
| Aug 27, 2025 | 55.00 | 57.90 | 54.60 | 57.00 | 57.00 | 4.97% | 1,446,467 |
| Aug 26, 2025 | 54.90 | 55.00 | 52.00 | 54.30 | 54.30 | -1.09% | 1,444,471 |
| Aug 25, 2025 | 55.50 | 55.50 | 53.10 | 54.90 | 54.90 | 5.37% | 906,931 |
| Aug 24, 2025 | 47.80 | 52.10 | 47.80 | 52.10 | 52.10 | 9.92% | 1,511,655 |
| Aug 21, 2025 | 48.10 | 48.20 | 46.30 | 47.40 | 47.40 | -1.25% | 172,049 |
| Aug 20, 2025 | 49.20 | 49.30 | 47.80 | 48.00 | 48.00 | -1.44% | 239,336 |
| Aug 19, 2025 | 47.40 | 48.90 | 47.00 | 48.70 | 48.70 | 3.84% | 331,590 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.50 | 46.90 | 46.90 | 0.64% | 150,836 |
| Aug 17, 2025 | 46.50 | 47.50 | 46.40 | 46.60 | 46.60 | 1.08% | 164,482 |
| Aug 14, 2025 | 46.70 | 47.80 | 45.80 | 46.10 | 46.10 | 0.22% | 216,852 |
| Aug 13, 2025 | 45.70 | 47.00 | 45.00 | 46.00 | 46.00 | 0.66% | 120,664 |
| Aug 12, 2025 | 48.00 | 48.00 | 45.50 | 45.70 | 45.70 | -2.77% | 149,308 |
| Aug 11, 2025 | 47.90 | 47.90 | 46.80 | 47.00 | 47.00 | 0.21% | 130,431 |
| Aug 10, 2025 | 47.40 | 48.30 | 46.00 | 46.90 | 46.90 | -1.88% | 281,544 |
| Aug 7, 2025 | 48.30 | 48.80 | 47.50 | 47.80 | 47.80 | -0.42% | 246,081 |
| Aug 6, 2025 | 49.40 | 49.40 | 47.80 | 48.00 | 48.00 | -0.41% | 119,737 |
| Aug 4, 2025 | 50.00 | 50.00 | 48.00 | 48.20 | 48.20 | -2.03% | 120,815 |
| Aug 3, 2025 | 50.50 | 51.40 | 48.80 | 49.20 | 49.20 | 0.61% | 755,535 |
| Jul 31, 2025 | 49.80 | 50.10 | 48.60 | 48.90 | 48.90 | -0.61% | 397,124 |