Paramount Textile PLC. (DSE:PTL)
Bangladesh · Delayed Price · Currency is BDT 56.10
-0.60 (-1.06%)
At close: Sep 3, 2025
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 49.20 | 49.70 | 48.40 | 49.20 | 49.20 | 0.61% | 458,290 |
| Jul 29, 2025 | 49.00 | 50.00 | 48.40 | 48.90 | 48.90 | 0.62% | 558,004 |
| Jul 28, 2025 | 47.80 | 49.40 | 47.50 | 48.60 | 48.60 | 1.89% | 725,615 |
| Jul 27, 2025 | 48.50 | 48.50 | 47.30 | 47.70 | 47.70 | 1.71% | 432,813 |
| Jul 24, 2025 | 47.00 | 47.40 | 46.00 | 46.90 | 46.90 | 0.21% | 439,689 |
| Jul 23, 2025 | 45.80 | 47.00 | 45.20 | 46.80 | 46.80 | 3.77% | 986,763 |
| Jul 22, 2025 | 45.60 | 45.60 | 44.60 | 45.10 | 45.10 | 0.89% | 170,551 |
| Jul 21, 2025 | 44.10 | 45.70 | 44.10 | 44.70 | 44.70 | - | 368,258 |
| Jul 20, 2025 | 46.00 | 46.00 | 44.20 | 44.70 | 44.70 | -1.32% | 184,067 |
| Jul 17, 2025 | 45.70 | 45.80 | 44.50 | 45.30 | 45.30 | 0.44% | 407,605 |
| Jul 16, 2025 | 44.90 | 46.10 | 44.50 | 45.10 | 45.10 | 0.45% | 331,511 |
| Jul 15, 2025 | 44.00 | 45.20 | 43.20 | 44.90 | 44.90 | 3.22% | 433,112 |
| Jul 14, 2025 | 43.70 | 44.90 | 43.40 | 43.50 | 43.50 | -2.25% | 151,127 |
| Jul 13, 2025 | 43.10 | 44.80 | 42.40 | 44.50 | 44.50 | 3.25% | 281,846 |
| Jul 10, 2025 | 42.40 | 43.30 | 42.30 | 43.10 | 43.10 | 1.65% | 317,894 |
| Jul 9, 2025 | 42.40 | 43.00 | 42.00 | 42.40 | 42.40 | -0.24% | 141,417 |
| Jul 8, 2025 | 41.10 | 43.00 | 41.00 | 42.50 | 42.50 | 1.92% | 207,044 |
| Jul 7, 2025 | 41.30 | 42.10 | 40.70 | 41.70 | 41.70 | 0.97% | 92,727 |
| Jul 3, 2025 | 42.40 | 42.40 | 41.00 | 41.30 | 41.30 | -2.59% | 46,578 |
| Jul 2, 2025 | 39.70 | 42.60 | 39.70 | 42.40 | 42.40 | 4.69% | 242,234 |
| Jun 30, 2025 | 41.80 | 41.80 | 40.00 | 40.50 | 40.50 | -0.98% | 86,781 |
| Jun 29, 2025 | 41.10 | 41.70 | 40.80 | 40.90 | 40.90 | -0.24% | 87,877 |
| Jun 26, 2025 | 41.50 | 41.50 | 40.80 | 41.00 | 41.00 | 0.49% | 29,267 |
| Jun 25, 2025 | 39.40 | 41.10 | 39.40 | 40.80 | 40.80 | 3.55% | 132,140 |
| Jun 24, 2025 | 41.20 | 41.20 | 39.10 | 39.40 | 39.40 | 2.87% | 87,066 |
| Jun 23, 2025 | 40.70 | 40.70 | 37.80 | 38.30 | 38.30 | -2.30% | 100,479 |