Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 8.59
-0.16 (-1.83%)
At close: Sep 2, 2025
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.11 | 8.63 | 8.00 | 8.25 | 8.25 | 1.85% | 57,002 |
| Aug 28, 2025 | 8.00 | 8.40 | 8.00 | 8.10 | 8.10 | -0.74% | 82,142 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.15 | 8.16 | 8.16 | -2.74% | 7,134 |
| Aug 26, 2025 | 8.95 | 9.00 | 8.33 | 8.39 | 8.39 | -1.06% | 124,697 |
| Aug 25, 2025 | 7.50 | 8.59 | 6.70 | 8.48 | 8.48 | 10.85% | 86,014 |
| Aug 22, 2025 | 7.79 | 7.79 | 7.60 | 7.65 | 7.65 | -0.26% | 15,092 |
| Aug 21, 2025 | 8.15 | 8.36 | 7.35 | 7.67 | 7.67 | -6.46% | 86,300 |
| Aug 20, 2025 | 8.33 | 8.33 | 8.19 | 8.20 | 8.20 | -1.56% | 43,316 |
| Aug 19, 2025 | 8.00 | 8.50 | 8.00 | 8.33 | 8.33 | 3.48% | 94,529 |
| Aug 18, 2025 | 8.75 | 8.90 | 8.01 | 8.05 | 8.05 | -5.18% | 150,021 |
| Aug 15, 2025 | 9.24 | 9.24 | 8.25 | 8.49 | 8.49 | -4.07% | 88,266 |
| Aug 13, 2025 | 10.10 | 10.10 | 8.82 | 8.85 | 8.85 | -9.88% | 318,529 |
| Aug 12, 2025 | 11.31 | 11.31 | 9.51 | 9.82 | 9.82 | -4.47% | 953,025 |
| Aug 11, 2025 | 10.13 | 10.28 | 9.83 | 10.28 | 10.28 | 10.78% | 255,876 |
| Aug 8, 2025 | 9.15 | 9.28 | 9.10 | 9.28 | 9.28 | 12.08% | 416,117 |
| Aug 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 13.74% | 161,640 |
| Aug 6, 2025 | 7.28 | 7.28 | 7.10 | 7.28 | 7.28 | 15.92% | 473,558 |
| Aug 5, 2025 | 5.44 | 6.28 | 5.35 | 6.28 | 6.28 | 18.94% | 315,813 |
| Aug 4, 2025 | 5.10 | 5.70 | 5.10 | 5.28 | 5.28 | 3.53% | 43,585 |
| Aug 1, 2025 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 1.19% | 5,009 |
| Jul 31, 2025 | 5.06 | 5.06 | 5.06 | 5.04 | 5.04 | - | 400 |
| Jul 30, 2025 | 4.91 | 5.24 | 4.91 | 5.04 | 5.04 | - | 311 |
| Jul 29, 2025 | 5.01 | 5.30 | 5.01 | 5.04 | 5.04 | 1.20% | 7,491 |
| Jul 28, 2025 | 5.40 | 5.49 | 4.85 | 4.98 | 4.98 | -7.61% | 36,357 |
| Jul 25, 2025 | 4.80 | 5.40 | 4.80 | 5.39 | 5.39 | 8.02% | 18,175 |
| Jul 24, 2025 | 5.50 | 5.50 | 4.95 | 4.99 | 4.99 | -8.27% | 86,305 |
| Jul 23, 2025 | 5.61 | 5.85 | 5.40 | 5.44 | 5.44 | 0.93% | 109,241 |
| Jul 22, 2025 | 4.85 | 5.50 | 4.20 | 5.39 | 5.39 | 10.91% | 83,849 |
| Jul 21, 2025 | 5.15 | 5.15 | 4.85 | 4.86 | 4.86 | -4.71% | 11,254 |
| Jul 18, 2025 | 5.12 | 5.20 | 4.85 | 5.10 | 5.10 | - | 13,599 |
| Jul 17, 2025 | 4.94 | 5.37 | 4.75 | 5.10 | 5.10 | 2.00% | 74,474 |
| Jul 16, 2025 | 5.05 | 5.05 | 4.95 | 5.00 | 5.00 | 1.01% | 23,192 |
| Jul 15, 2025 | 5.26 | 5.26 | 4.57 | 4.95 | 4.95 | -6.95% | 117,312 |
| Jul 14, 2025 | 5.30 | 5.50 | 5.30 | 5.32 | 5.32 | -1.85% | 35,083 |
| Jul 11, 2025 | 5.52 | 5.73 | 5.30 | 5.42 | 5.42 | -3.39% | 103,178 |
| Jul 10, 2025 | 5.98 | 5.99 | 5.52 | 5.61 | 5.61 | -3.77% | 50,755 |
| Jul 9, 2025 | 5.20 | 6.16 | 5.20 | 5.83 | 5.83 | 12.98% | 585,995 |
| Jul 8, 2025 | 5.49 | 5.49 | 5.10 | 5.16 | 5.16 | -2.64% | 83,640 |
| Jul 7, 2025 | 5.10 | 5.45 | 4.82 | 5.30 | 5.30 | 1.92% | 91,583 |
| Jul 4, 2025 | 4.76 | 5.25 | 4.76 | 5.20 | 5.20 | 1.56% | 96,992 |
| Jul 3, 2025 | 5.30 | 5.31 | 4.70 | 5.12 | 5.12 | -5.19% | 132,492 |
| Jul 2, 2025 | 5.90 | 5.90 | 5.24 | 5.40 | 5.40 | -5.43% | 141,647 |
| Jul 1, 2025 | 5.80 | 5.83 | 5.20 | 5.71 | 5.71 | 13.52% | 595,859 |
| Jun 30, 2025 | 4.14 | 5.03 | 3.99 | 5.03 | 5.03 | 24.81% | 690,357 |
| Jun 27, 2025 | 4.07 | 4.25 | 3.94 | 4.03 | 4.03 | -0.98% | 33,591 |
| Jun 26, 2025 | 4.05 | 4.10 | 3.85 | 4.07 | 4.07 | 1.75% | 10,385 |
| Jun 25, 2025 | 3.98 | 4.04 | 3.85 | 4.00 | 4.00 | 6.67% | 43,339 |
| Jun 24, 2025 | 3.89 | 4.00 | 3.70 | 3.75 | 3.75 | 1.35% | 67,371 |
| Jun 23, 2025 | 4.14 | 4.24 | 2.97 | 3.70 | 3.70 | -5.61% | 183,354 |
| Jun 20, 2025 | 3.92 | 4.14 | 3.85 | 3.92 | 3.92 | - | 82,002 |