Paramount Textile PLC. (DSE:PTL)
Bangladesh · Delayed Price · Currency is BDT 78.20
-0.20 (-0.26%)
At close: Nov 4, 2026
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 77.30 | 78.60 | 76.40 | 78.40 | 78.40 | 1.69% | 2,043,441 |
| Nov 2, 2026 | 76.60 | 77.60 | 76.50 | 77.10 | 77.10 | 1.18% | 783,316 |
| Nov 1, 2026 | 76.00 | 77.00 | 75.40 | 76.20 | 76.20 | 0.40% | 560,005 |
| Oct 29, 2026 | 76.40 | 76.70 | 75.40 | 75.90 | 75.90 | 0.40% | 352,793 |
| Oct 28, 2026 | 74.80 | 76.40 | 74.80 | 75.60 | 75.60 | 1.07% | 396,671 |
| Oct 27, 2026 | 76.00 | 76.90 | 74.60 | 74.80 | 74.80 | 0.13% | 381,237 |
| Oct 26, 2026 | 76.00 | 76.20 | 74.20 | 74.70 | 74.70 | -1.45% | 443,594 |
| Oct 25, 2026 | 77.20 | 78.00 | 75.40 | 75.80 | 75.80 | -1.81% | 707,139 |
| Oct 19, 2026 | 78.80 | 79.60 | 76.40 | 77.20 | 77.20 | 2.39% | 2,610,489 |
| Oct 17, 2026 | 74.10 | 75.90 | 74.10 | 75.40 | 75.40 | 0.40% | 923,033 |
| Oct 15, 2026 | 76.00 | 76.10 | 74.20 | 75.10 | 75.10 | -1.05% | 896,832 |
| Oct 14, 2026 | 76.00 | 77.00 | 75.10 | 75.90 | 75.90 | 0.13% | 1,135,321 |
| Oct 13, 2026 | 73.80 | 76.10 | 73.20 | 75.80 | 75.80 | 3.27% | 1,157,076 |
| Oct 12, 2026 | 72.80 | 75.10 | 71.30 | 73.40 | 73.40 | 0.82% | 1,492,514 |
| Oct 11, 2026 | 79.40 | 79.40 | 70.90 | 72.80 | 72.80 | -6.79% | 1,409,290 |
| Oct 8, 2026 | 78.10 | 79.20 | 76.70 | 78.10 | 78.10 | -2.01% | 1,553,196 |
| Oct 7, 2026 | 83.80 | 87.00 | 78.60 | 79.70 | 79.70 | -5.57% | 3,627,554 |
| Oct 6, 2026 | 84.40 | 84.90 | 81.60 | 84.40 | 84.40 | 2.55% | 3,150,600 |
| Oct 5, 2026 | 82.30 | 83.30 | 78.00 | 82.30 | 82.30 | 3.13% | 3,849,088 |
| Oct 4, 2026 | 80.50 | 81.10 | 78.80 | 79.80 | 79.80 | -2.56% | 1,856,773 |
| Oct 1, 2026 | 81.90 | 86.30 | 80.60 | 81.90 | 81.90 | -4.43% | 3,015,649 |
| Sep 30, 2026 | 81.20 | 86.70 | 81.10 | 85.70 | 85.70 | 6.06% | 3,697,760 |
| Sep 29, 2026 | 80.80 | 81.00 | 79.10 | 80.80 | 80.80 | 1.76% | 1,929,267 |
| Sep 28, 2026 | 79.10 | 79.70 | 78.50 | 79.40 | 79.40 | 0.63% | 1,799,236 |
| Sep 27, 2026 | 77.00 | 79.50 | 76.00 | 78.90 | 78.90 | 3.54% | 1,718,299 |
| Sep 24, 2026 | 75.50 | 77.80 | 75.50 | 76.20 | 76.20 | -1.68% | 1,382,583 |
| Sep 23, 2026 | 76.50 | 79.80 | 76.50 | 77.50 | 77.50 | -1.02% | 1,856,135 |
| Sep 22, 2026 | 75.20 | 78.70 | 75.20 | 78.30 | 78.30 | 2.35% | 2,027,659 |
| Sep 21, 2026 | 76.70 | 78.40 | 76.30 | 76.50 | 76.50 | -1.54% | 2,074,239 |
| Sep 20, 2026 | 80.90 | 81.00 | 77.20 | 77.70 | 77.70 | -4.31% | 2,854,124 |
| Sep 17, 2026 | 81.50 | 81.90 | 78.00 | 81.20 | 81.20 | -0.12% | 2,587,814 |
| Sep 16, 2026 | 80.30 | 81.40 | 80.10 | 81.30 | 81.30 | 1.25% | 1,667,891 |
| Sep 15, 2026 | 80.30 | 80.40 | 79.60 | 80.30 | 80.30 | 0.88% | 1,241,082 |
| Sep 14, 2026 | 79.60 | 79.80 | 78.60 | 79.60 | 79.60 | 0.76% | 2,107,150 |
| Sep 13, 2026 | 78.10 | 79.20 | 77.90 | 79.00 | 79.00 | 1.15% | 2,118,180 |
| Sep 10, 2026 | 78.30 | 78.70 | 76.70 | 78.10 | 78.10 | - | 2,060,575 |
| Sep 9, 2026 | 77.00 | 78.20 | 76.90 | 78.10 | 78.10 | 1.56% | 1,729,502 |
| Sep 8, 2026 | 76.90 | 77.00 | 76.00 | 76.90 | 76.90 | 1.18% | 1,214,162 |
| Sep 7, 2026 | 76.00 | 76.20 | 74.30 | 76.00 | 76.00 | 1.06% | 1,641,151 |
| Sep 6, 2026 | 74.80 | 75.30 | 74.10 | 75.20 | 75.20 | 0.53% | 2,441,867 |
| Sep 3, 2026 | 73.90 | 75.10 | 73.90 | 74.80 | 74.80 | 1.22% | 2,441,504 |
| Sep 2, 2026 | 72.90 | 74.40 | 72.90 | 73.90 | 73.90 | 1.37% | 1,954,937 |
| Sep 1, 2026 | 72.80 | 73.60 | 72.40 | 72.90 | 72.90 | 0.69% | 1,927,321 |
| Aug 31, 2026 | 72.40 | 72.60 | 71.50 | 72.40 | 72.40 | 1.69% | 1,611,361 |
| Aug 30, 2026 | 69.80 | 71.90 | 69.30 | 71.20 | 71.20 | 1.86% | 1,890,779 |
| Aug 27, 2026 | 70.00 | 70.70 | 69.60 | 69.90 | 69.90 | 0.58% | 1,047,930 |
| Aug 25, 2026 | 69.00 | 69.70 | 68.40 | 69.50 | 69.50 | 1.31% | 1,071,524 |
| Aug 24, 2026 | 68.20 | 69.30 | 68.00 | 68.60 | 68.60 | 0.59% | 2,314,005 |
| Aug 23, 2026 | 68.50 | 68.70 | 67.80 | 68.20 | 68.20 | - | 1,414,912 |
| Aug 20, 2026 | 67.10 | 69.10 | 67.00 | 68.20 | 68.20 | 1.64% | 2,368,276 |