Paramount Textile PLC. (DSE:PTL)
Bangladesh · Delayed Price · Currency is BDT 51.10
-2.10 (-3.95%)
At close: Mar 3, 2026
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.00 | 53.00 | 50.60 | 52.00 | 52.00 | 1.76% | 168,137 |
| Mar 3, 2026 | 51.10 | 53.90 | 51.00 | 51.10 | 51.10 | -3.95% | 196,524 |
| Mar 2, 2026 | 53.80 | 54.20 | 53.00 | 53.20 | 53.20 | - | 141,082 |
| Mar 1, 2026 | 53.00 | 54.30 | 51.90 | 53.20 | 53.20 | -4.66% | 322,807 |
| Feb 26, 2026 | 55.80 | 57.00 | 55.40 | 55.80 | 55.80 | 0.72% | 604,516 |
| Feb 25, 2026 | 55.40 | 55.80 | 53.70 | 55.40 | 55.40 | 4.53% | 712,946 |
| Feb 24, 2026 | 52.50 | 53.60 | 51.70 | 53.00 | 53.00 | 1.73% | 307,947 |
| Feb 23, 2026 | 52.10 | 52.60 | 50.30 | 52.10 | 52.10 | 2.36% | 362,696 |
| Feb 22, 2026 | 51.10 | 51.80 | 49.90 | 50.90 | 50.90 | -0.78% | 141,251 |
| Feb 19, 2026 | 51.30 | 51.70 | 51.10 | 51.30 | 51.30 | 0.20% | 71,568 |
| Feb 18, 2026 | 51.70 | 51.70 | 51.10 | 51.20 | 51.20 | 0.20% | 95,450 |
| Feb 17, 2026 | 51.80 | 52.00 | 50.90 | 51.10 | 51.10 | -1.16% | 131,294 |
| Feb 16, 2026 | 52.00 | 52.00 | 50.70 | 51.70 | 51.70 | 0.19% | 236,933 |
| Feb 15, 2026 | 52.00 | 52.00 | 51.00 | 51.60 | 51.60 | 1.18% | 268,903 |
| Feb 10, 2026 | 51.00 | 51.60 | 50.40 | 51.00 | 51.00 | 1.59% | 157,599 |
| Feb 9, 2026 | 50.20 | 50.90 | 49.80 | 50.20 | 50.20 | 0.20% | 80,930 |
| Feb 8, 2026 | 49.90 | 50.40 | 49.40 | 50.10 | 50.10 | 1.21% | 48,377 |
| Feb 5, 2026 | 50.60 | 50.60 | 49.00 | 49.50 | 49.50 | -0.40% | 154,094 |
| Feb 3, 2026 | 49.70 | 50.90 | 49.50 | 49.70 | 49.70 | -0.80% | 123,041 |
| Feb 2, 2026 | 50.10 | 50.70 | 49.80 | 50.10 | 50.10 | 1.42% | 167,299 |
| Feb 1, 2026 | 50.70 | 50.70 | 49.20 | 49.40 | 49.40 | -0.60% | 37,599 |
| Jan 29, 2026 | 50.60 | 50.60 | 49.20 | 49.70 | 49.70 | -0.20% | 88,497 |
| Jan 28, 2026 | 50.80 | 50.90 | 49.80 | 49.80 | 49.80 | -0.80% | 142,102 |
| Jan 27, 2026 | 51.10 | 51.10 | 49.70 | 50.20 | 50.20 | -0.20% | 157,793 |
| Jan 26, 2026 | 51.90 | 51.90 | 50.20 | 50.30 | 50.30 | -0.79% | 73,536 |
| Jan 25, 2026 | 52.00 | 52.00 | 50.10 | 50.70 | 50.70 | -0.20% | 143,875 |
| Jan 22, 2026 | 50.80 | 52.00 | 50.10 | 50.80 | 50.80 | -0.97% | 118,244 |
| Jan 21, 2026 | 52.00 | 52.30 | 50.50 | 51.30 | 51.30 | -1.54% | 214,043 |
| Jan 20, 2026 | 52.10 | 52.40 | 51.20 | 52.10 | 52.10 | 0.39% | 92,698 |
| Jan 19, 2026 | 51.90 | 52.50 | 50.50 | 51.90 | 51.90 | 3.18% | 332,676 |
| Jan 18, 2026 | 49.80 | 50.60 | 49.70 | 50.30 | 50.30 | 1.62% | 117,703 |
| Jan 15, 2026 | 49.50 | 49.90 | 49.20 | 49.50 | 49.50 | 0.41% | 119,782 |
| Jan 14, 2026 | 49.30 | 50.00 | 49.20 | 49.30 | 49.30 | 0.20% | 93,258 |
| Jan 13, 2026 | 49.20 | 50.80 | 49.00 | 49.20 | 49.20 | -2.19% | 93,899 |
| Jan 12, 2026 | 51.00 | 51.00 | 49.90 | 50.30 | 50.30 | -0.20% | 151,833 |
| Jan 11, 2026 | 50.60 | 50.70 | 50.00 | 50.40 | 50.40 | -0.40% | 104,185 |
| Jan 8, 2026 | 50.60 | 51.40 | 50.60 | 50.60 | 50.60 | -0.78% | 90,582 |
| Jan 7, 2026 | 51.00 | 52.00 | 50.80 | 51.00 | 51.00 | -0.20% | 126,090 |
| Jan 6, 2026 | 51.40 | 52.00 | 50.50 | 51.10 | 51.10 | 0.20% | 117,404 |
| Jan 5, 2026 | 51.00 | 52.20 | 50.10 | 51.00 | 51.00 | 0.20% | 81,271 |
| Jan 4, 2026 | 52.80 | 52.80 | 50.60 | 50.90 | 50.90 | -0.59% | 89,670 |
| Jan 1, 2026 | 51.20 | 52.10 | 50.90 | 51.20 | 51.20 | 0.59% | 108,500 |
| Dec 30, 2025 | 50.90 | 51.70 | 50.80 | 50.90 | 50.90 | -0.39% | 146,475 |
| Dec 29, 2025 | 51.10 | 51.60 | 50.70 | 51.10 | 51.10 | - | 110,525 |
| Dec 28, 2025 | 52.40 | 52.40 | 50.70 | 51.10 | 51.10 | -0.78% | 90,767 |
| Dec 24, 2025 | 52.40 | 52.40 | 51.00 | 51.50 | 51.50 | 0.78% | 76,521 |
| Dec 23, 2025 | 51.10 | 52.10 | 50.00 | 51.10 | 51.10 | 1.19% | 531,437 |
| Dec 22, 2025 | 50.50 | 51.60 | 50.00 | 50.50 | 50.50 | 0.40% | 75,055 |
| Dec 21, 2025 | 50.90 | 50.90 | 48.20 | 50.30 | 50.30 | 0.60% | 15,468 |
| Dec 18, 2025 | 45.10 | 51.60 | 45.10 | 50.00 | 50.00 | -0.20% | 153,145 |