Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 6.79
+0.19 (2.88%)
At close: Dec 19, 2025
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.84 | 6.85 | 6.75 | 6.79 | 6.79 | 2.88% | 6,750 |
| Dec 18, 2025 | 6.57 | 6.60 | 6.56 | 6.60 | 6.60 | -0.15% | 7,450 |
| Dec 17, 2025 | 6.62 | 6.70 | 6.61 | 6.61 | 6.61 | -0.90% | 6,431 |
| Dec 16, 2025 | 6.80 | 6.90 | 6.60 | 6.67 | 6.67 | -0.30% | 11,380 |
| Dec 15, 2025 | 6.66 | 6.80 | 6.40 | 6.69 | 6.69 | 0.75% | 9,379 |
| Dec 12, 2025 | 6.65 | 7.10 | 6.60 | 6.64 | 6.64 | -3.21% | 51,832 |
| Dec 11, 2025 | 6.94 | 6.94 | 6.71 | 6.86 | 6.86 | - | 8 |
| Dec 10, 2025 | 6.40 | 6.90 | 6.40 | 6.86 | 6.86 | 1.18% | 28,597 |
| Dec 9, 2025 | 7.02 | 7.02 | 6.80 | 6.78 | 6.78 | - | 857 |
| Dec 8, 2025 | 7.38 | 7.38 | 6.72 | 6.78 | 6.78 | -3.00% | 123,184 |
| Dec 5, 2025 | 6.90 | 7.15 | 6.90 | 6.99 | 6.99 | -1.41% | 50,583 |
| Dec 4, 2025 | 7.75 | 7.80 | 7.00 | 7.09 | 7.09 | -9.91% | 137,740 |
| Dec 3, 2025 | 8.50 | 8.99 | 7.80 | 7.87 | 7.87 | -6.31% | 75,690 |
| Dec 2, 2025 | 8.05 | 8.50 | 8.00 | 8.40 | 8.40 | 4.35% | 68,332 |
| Dec 1, 2025 | 7.81 | 8.19 | 7.60 | 8.05 | 8.05 | -0.37% | 56,507 |
| Nov 28, 2025 | 8.45 | 8.50 | 7.67 | 8.08 | 8.08 | -4.15% | 155,236 |
| Nov 27, 2025 | 6.80 | 8.51 | 6.80 | 8.43 | 8.43 | 12.25% | 464,193 |
| Nov 26, 2025 | 7.44 | 7.70 | 7.18 | 7.51 | 7.51 | 4.31% | 71,237 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -3.87% | 502 |
| Nov 24, 2025 | 7.05 | 7.45 | 7.05 | 7.49 | 7.49 | - | 12 |
| Nov 21, 2025 | 7.44 | 7.50 | 7.22 | 7.49 | 7.49 | 0.54% | 10,750 |
| Nov 20, 2025 | 7.07 | 7.50 | 7.07 | 7.45 | 7.45 | 5.67% | 31,522 |
| Nov 19, 2025 | 7.76 | 7.80 | 7.00 | 7.05 | 7.05 | -9.15% | 47,738 |
| Nov 18, 2025 | 7.01 | 7.88 | 7.01 | 7.76 | 7.76 | 11.33% | 238,001 |
| Nov 17, 2025 | 7.49 | 7.49 | 6.16 | 6.97 | 6.97 | -2.52% | 25,210 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.01 | 7.15 | 7.15 | -5.05% | 5,669 |
| Nov 13, 2025 | 7.35 | 7.85 | 7.16 | 7.53 | 7.53 | 3.29% | 11,535 |
| Nov 12, 2025 | 6.90 | 7.50 | 6.80 | 7.29 | 7.29 | 4.14% | 55,459 |
| Nov 11, 2025 | 7.22 | 7.27 | 7.00 | 7.00 | 7.00 | -2.91% | 12,261 |
| Nov 10, 2025 | 7.55 | 7.55 | 7.00 | 7.21 | 7.21 | -0.55% | 6,133 |
| Nov 7, 2025 | 7.30 | 7.58 | 7.25 | 7.25 | 7.25 | -0.96% | 82,206 |
| Nov 6, 2025 | 7.58 | 7.70 | 7.21 | 7.32 | 7.32 | -0.81% | 6,449 |
| Nov 5, 2025 | 7.15 | 7.50 | 7.15 | 7.38 | 7.38 | -1.47% | 3,925 |
| Nov 4, 2025 | 7.25 | 7.50 | 7.01 | 7.49 | 7.49 | 8.24% | 13,803 |
| Nov 3, 2025 | 7.35 | 7.38 | 6.90 | 6.92 | 6.92 | -7.61% | 26,413 |
| Oct 31, 2025 | 7.60 | 7.70 | 7.40 | 7.49 | 7.49 | 0.40% | 546 |
| Oct 30, 2025 | 7.01 | 7.70 | 7.00 | 7.46 | 7.46 | 6.57% | 18,484 |
| Oct 29, 2025 | 7.15 | 7.29 | 6.99 | 7.00 | 7.00 | -2.78% | 18,967 |
| Oct 28, 2025 | 7.46 | 7.46 | 7.20 | 7.20 | 7.20 | -4.51% | 10,994 |
| Oct 27, 2025 | 7.90 | 7.90 | 7.54 | 7.54 | 7.54 | - | 4,153 |
| Oct 24, 2025 | 7.60 | 7.85 | 7.42 | 7.54 | 7.54 | -2.20% | 9,578 |
| Oct 23, 2025 | 7.90 | 8.00 | 7.52 | 7.71 | 7.71 | -1.28% | 6,357 |
| Oct 22, 2025 | 7.71 | 8.00 | 7.71 | 7.81 | 7.81 | -2.13% | 1,646 |
| Oct 21, 2025 | 7.90 | 8.00 | 7.80 | 7.98 | 7.98 | 4.31% | 11,814 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | 2.00% | 10,029 |
| Oct 17, 2025 | 7.50 | 7.74 | 7.40 | 7.50 | 7.50 | -2.60% | 23,586 |
| Oct 16, 2025 | 7.76 | 7.95 | 7.40 | 7.70 | 7.70 | 2.67% | 63,287 |
| Oct 15, 2025 | 7.36 | 7.77 | 7.36 | 7.50 | 7.50 | 1.35% | 6,448 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.25 | 7.40 | 7.40 | 0.68% | 21,496 |
| Oct 13, 2025 | 7.50 | 7.78 | 6.56 | 7.35 | 7.35 | -2.00% | 26,492 |