Paramount Textile PLC. (DSE:PTL)
Bangladesh · Delayed Price · Currency is BDT 50.20
-0.60 (-1.18%)
At close: Oct 30, 2025
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 47.80 | 49.90 | 47.70 | 47.80 | 47.80 | -2.65% | 98,782 |
| Nov 2, 2025 | 51.00 | 51.00 | 48.80 | 49.10 | 49.10 | -2.19% | 160,091 |
| Oct 30, 2025 | 51.40 | 51.70 | 50.00 | 50.20 | 50.20 | -1.18% | 159,824 |
| Oct 29, 2025 | 51.70 | 51.80 | 49.40 | 50.80 | 50.80 | -1.74% | 176,696 |
| Oct 28, 2025 | 54.90 | 54.90 | 49.00 | 51.70 | 51.70 | -2.82% | 80,242 |
| Oct 27, 2025 | 53.80 | 53.80 | 52.80 | 53.20 | 53.20 | -0.56% | 48,685 |
| Oct 26, 2025 | 54.30 | 54.30 | 52.80 | 53.50 | 53.50 | 0.94% | 90,136 |
| Oct 23, 2025 | 53.00 | 54.50 | 52.90 | 53.00 | 53.00 | -0.19% | 138,680 |
| Oct 22, 2025 | 53.70 | 54.50 | 52.90 | 53.10 | 53.10 | -1.85% | 50,292 |
| Oct 21, 2025 | 56.20 | 56.20 | 53.50 | 54.10 | 54.10 | -1.64% | 103,280 |
| Oct 20, 2025 | 53.40 | 55.90 | 52.20 | 55.00 | 55.00 | 3.58% | 145,336 |
| Oct 19, 2025 | 56.30 | 56.30 | 52.60 | 53.10 | 53.10 | -4.15% | 149,990 |
| Oct 16, 2025 | 56.20 | 56.20 | 54.70 | 55.40 | 55.40 | -0.72% | 265,066 |
| Oct 15, 2025 | 55.30 | 56.70 | 55.30 | 55.80 | 55.80 | 0.18% | 227,650 |
| Oct 14, 2025 | 57.30 | 57.30 | 55.30 | 55.70 | 55.70 | -1.42% | 217,236 |
| Oct 13, 2025 | 57.00 | 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 |