Paramount Textile PLC. (DSE:PTL)
Bangladesh · Delayed Price · Currency is BDT 60.50
+2.20 (3.77%)
At close: May 24, 2026
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 58.50 | 60.90 | 58.50 | 60.50 | 60.50 | 3.77% | 1,313,692 |
| May 23, 2026 | 57.70 | 58.90 | 57.00 | 58.30 | 58.30 | 2.64% | 537,884 |
| May 21, 2026 | 57.30 | 57.50 | 56.10 | 56.80 | 56.80 | 0.89% | 262,922 |
| May 20, 2026 | 57.90 | 57.90 | 56.00 | 56.30 | 56.30 | -1.92% | 311,266 |
| May 19, 2026 | 57.40 | 57.80 | 57.10 | 57.40 | 57.40 | 0.53% | 181,348 |
| May 18, 2026 | 57.10 | 57.80 | 55.80 | 57.10 | 57.10 | 0.18% | 436,426 |
| May 17, 2026 | 58.00 | 58.00 | 56.90 | 57.00 | 57.00 | -0.70% | 306,095 |
| May 14, 2026 | 57.40 | 60.00 | 57.10 | 57.40 | 57.40 | -3.04% | 437,460 |
| May 13, 2026 | 57.80 | 59.70 | 57.60 | 59.20 | 59.20 | 2.07% | 446,870 |
| May 12, 2026 | 59.20 | 59.20 | 57.20 | 58.00 | 58.00 | 1.05% | 278,802 |
| May 11, 2026 | 57.80 | 58.40 | 56.90 | 57.40 | 57.40 | 0.88% | 436,088 |
| May 10, 2026 | 58.10 | 58.90 | 56.70 | 56.90 | 56.90 | -1.90% | 354,885 |
| May 7, 2026 | 59.60 | 61.00 | 57.50 | 58.00 | 58.00 | -3.97% | 590,190 |
| May 6, 2026 | 60.40 | 61.00 | 59.30 | 60.40 | 60.40 | 1.51% | 631,072 |
| May 5, 2026 | 60.90 | 61.90 | 59.00 | 59.50 | 59.50 | -3.41% | 1,117,740 |
| May 4, 2026 | 62.30 | 63.90 | 61.00 | 61.60 | 61.60 | -2.38% | 768,749 |
| May 3, 2026 | 62.00 | 63.60 | 61.10 | 63.10 | 63.10 | 0.32% | 1,480,372 |
| Apr 30, 2026 | 62.90 | 64.00 | 62.30 | 62.90 | 62.90 | -0.47% | 913,289 |
| Apr 29, 2026 | 63.50 | 64.70 | 62.50 | 63.20 | 63.20 | -2.47% | 1,081,527 |
| Apr 28, 2026 | 63.00 | 65.10 | 63.00 | 64.80 | 64.80 | 1.09% | 1,199,006 |
| Apr 27, 2026 | 62.60 | 64.40 | 62.60 | 64.10 | 64.10 | 1.10% | 2,721,204 |
| Apr 26, 2026 | 62.20 | 64.50 | 62.20 | 63.40 | 63.40 | 0.63% | 1,457,873 |
| Apr 23, 2026 | 63.00 | 64.70 | 62.00 | 63.00 | 63.00 | 0.48% | 1,720,959 |
| Apr 22, 2026 | 61.60 | 63.50 | 61.60 | 62.70 | 62.70 | 0.32% | 1,785,658 |
| Apr 21, 2026 | 62.60 | 63.00 | 61.30 | 62.50 | 62.50 | -0.16% | 3,066,433 |
| Apr 20, 2026 | 60.50 | 63.20 | 60.50 | 62.60 | 62.60 | 1.29% | 1,452,931 |
| Apr 19, 2026 | 58.70 | 63.90 | 58.50 | 61.80 | 61.80 | 4.04% | 3,692,331 |
| Apr 16, 2026 | 57.50 | 59.70 | 57.50 | 59.40 | 59.40 | 1.02% | 714,276 |
| Apr 15, 2026 | 56.90 | 59.30 | 56.90 | 58.80 | 58.80 | 1.55% | 1,809,181 |
| Apr 13, 2026 | 57.90 | 59.40 | 57.50 | 57.90 | 57.90 | -1.86% | 498,557 |
| Apr 12, 2026 | 55.30 | 60.50 | 55.10 | 59.00 | 59.00 | 7.27% | 3,370,432 |
| Apr 9, 2026 | 54.10 | 55.30 | 54.00 | 55.00 | 55.00 | 0.18% | 620,153 |
| Apr 8, 2026 | 54.00 | 55.30 | 54.00 | 54.90 | 54.90 | 2.43% | 624,751 |
| Apr 7, 2026 | 53.90 | 53.90 | 53.10 | 53.60 | 53.60 | 0.75% | 121,934 |
| Apr 6, 2026 | 53.20 | 54.10 | 53.10 | 53.20 | 53.20 | -0.93% | 116,871 |
| Apr 5, 2026 | 54.00 | 54.40 | 53.10 | 53.70 | 53.70 | -1.10% | 173,656 |
| Apr 2, 2026 | 55.00 | 55.10 | 54.00 | 54.30 | 54.30 | -0.55% | 315,755 |
| Apr 1, 2026 | 54.10 | 54.90 | 53.30 | 54.60 | 54.60 | 1.68% | 300,714 |
| Mar 31, 2026 | 52.90 | 53.90 | 52.50 | 53.70 | 53.70 | 1.32% | 471,707 |
| Mar 30, 2026 | 54.10 | 54.10 | 53.00 | 53.00 | 53.00 | -0.75% | 160,611 |
| Mar 29, 2026 | 54.50 | 54.50 | 53.00 | 53.40 | 53.40 | -1.29% | 261,099 |
| Mar 25, 2026 | 54.70 | 54.70 | 53.20 | 54.10 | 54.10 | 0.19% | 250,438 |
| Mar 24, 2026 | 54.70 | 54.70 | 53.00 | 54.00 | 54.00 | - | 182,161 |
| Mar 16, 2026 | 54.90 | 54.90 | 52.80 | 54.00 | 54.00 | - | 123,993 |
| Mar 15, 2026 | 54.90 | 54.90 | 53.60 | 54.00 | 54.00 | -1.46% | 280,780 |
| Mar 12, 2026 | 54.80 | 55.10 | 54.00 | 54.80 | 54.80 | 1.29% | 392,938 |
| Mar 11, 2026 | 52.90 | 54.30 | 51.70 | 54.10 | 54.10 | 4.84% | 317,699 |
| Mar 10, 2026 | 51.60 | 52.10 | 50.90 | 51.60 | 51.60 | 0.98% | 134,489 |
| Mar 9, 2026 | 50.20 | 52.00 | 49.70 | 51.10 | 51.10 | 1.79% | 201,710 |
| Mar 8, 2026 | 50.00 | 51.50 | 49.60 | 50.20 | 50.20 | -1.38% | 147,085 |