Paramount Textile PLC. (DSE:PTL)
Bangladesh · Delayed Price · Currency is BDT 74.80
+0.90 (1.22%)
At close: Sep 3, 2026
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 67.10 | 67.70 | 65.60 | 67.10 | 67.10 | 0.75% | 1,019,810 |
| Aug 18, 2026 | 66.60 | 68.30 | 66.30 | 66.60 | 66.60 | 0.30% | 1,076,973 |
| Aug 17, 2026 | 66.20 | 67.20 | 65.90 | 66.40 | 66.40 | 0.30% | 682,015 |
| Aug 16, 2026 | 66.40 | 66.70 | 65.50 | 66.20 | 66.20 | -0.30% | 725,414 |
| Aug 13, 2026 | 66.40 | 66.50 | 65.80 | 66.40 | 66.40 | 0.91% | 673,544 |
| Aug 12, 2026 | 65.80 | 66.10 | 64.00 | 65.80 | 65.80 | 3.13% | 831,574 |
| Aug 11, 2026 | 63.80 | 64.50 | 63.40 | 63.80 | 63.80 | 0.63% | 345,821 |
| Aug 10, 2026 | 63.70 | 63.90 | 63.00 | 63.40 | 63.40 | -0.47% | 352,776 |
| Aug 9, 2026 | 63.10 | 64.40 | 62.80 | 63.70 | 63.70 | 0.95% | 304,313 |
| Aug 6, 2026 | 63.20 | 64.70 | 62.60 | 63.10 | 63.10 | -0.16% | 180,196 |
| Aug 4, 2026 | 63.20 | 64.70 | 62.80 | 63.20 | 63.20 | -1.10% | 192,642 |
| Aug 3, 2026 | 65.00 | 65.00 | 63.70 | 63.90 | 63.90 | -1.54% | 254,847 |
| Aug 2, 2026 | 65.40 | 65.70 | 64.70 | 64.90 | 64.90 | -0.46% | 421,609 |
| Jul 30, 2026 | 64.90 | 66.10 | 64.80 | 65.20 | 65.20 | 1.24% | 757,584 |
| Jul 29, 2026 | 64.60 | 65.20 | 63.80 | 64.40 | 64.40 | - | 552,622 |
| Jul 28, 2026 | 63.00 | 64.80 | 63.00 | 64.40 | 64.40 | 2.22% | 341,642 |
| Jul 27, 2026 | 63.10 | 64.00 | 62.90 | 63.00 | 63.00 | -0.32% | 243,048 |
| Jul 26, 2026 | 63.00 | 63.90 | 62.80 | 63.20 | 63.20 | 0.16% | 242,331 |
| Jul 23, 2026 | 63.10 | 64.60 | 62.80 | 63.10 | 63.10 | -1.41% | 224,122 |
| Jul 22, 2026 | 65.30 | 65.50 | 63.50 | 64.00 | 64.00 | -1.54% | 368,717 |
| Jul 21, 2026 | 64.60 | 65.70 | 64.20 | 65.00 | 65.00 | 1.56% | 748,619 |
| Jul 20, 2026 | 64.00 | 64.90 | 63.70 | 64.00 | 64.00 | - | 188,850 |
| Jul 19, 2026 | 65.40 | 65.60 | 63.80 | 64.00 | 64.00 | -1.39% | 312,940 |
| Jul 16, 2026 | 66.30 | 66.30 | 64.70 | 64.90 | 64.90 | -1.37% | 738,695 |
| Jul 15, 2026 | 66.00 | 66.40 | 65.40 | 65.80 | 65.80 | -0.30% | 783,973 |
| Jul 14, 2026 | 66.00 | 66.90 | 65.20 | 66.00 | 66.00 | 1.23% | 737,317 |
| Jul 13, 2026 | 65.20 | 67.30 | 64.80 | 65.20 | 65.20 | -2.54% | 910,321 |
| Jul 12, 2026 | 67.10 | 68.00 | 66.80 | 66.90 | 66.90 | - | 1,202,786 |
| Jul 9, 2026 | 66.90 | 68.00 | 66.70 | 66.90 | 66.90 | -0.74% | 653,557 |
| Jul 8, 2026 | 67.20 | 68.60 | 66.50 | 67.40 | 67.40 | 0.75% | 1,408,241 |
| Jul 7, 2026 | 67.50 | 68.10 | 66.70 | 66.90 | 66.90 | -0.89% | 933,630 |
| Jul 6, 2026 | 67.50 | 68.40 | 66.70 | 67.50 | 67.50 | 0.30% | 1,364,460 |
| Jul 5, 2026 | 66.70 | 69.00 | 66.70 | 67.30 | 67.30 | -1.61% | 1,283,780 |
| Jul 2, 2026 | 67.30 | 68.90 | 65.60 | 68.40 | 68.40 | 2.55% | 2,600,762 |
| Jun 30, 2026 | 66.70 | 68.30 | 65.90 | 66.70 | 66.70 | - | 1,351,633 |
| Jun 29, 2026 | 66.10 | 67.30 | 65.00 | 66.70 | 66.70 | 0.91% | 1,509,457 |
| Jun 28, 2026 | 66.50 | 66.50 | 64.60 | 66.10 | 66.10 | 1.54% | 1,820,022 |
| Jun 25, 2026 | 62.70 | 66.20 | 62.60 | 65.10 | 65.10 | 4.16% | 2,011,707 |
| Jun 24, 2026 | 62.50 | 63.50 | 61.70 | 62.50 | 62.50 | 0.64% | 952,831 |
| Jun 23, 2026 | 62.10 | 62.50 | 59.00 | 62.10 | 62.10 | 2.31% | 502,413 |