Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 8.08
-0.35 (-4.15%)
At close: Nov 28, 2025
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.56 | 7.77 | 7.50 | 7.50 | 7.50 | -0.92% | 3,957 |
| Oct 9, 2025 | 7.50 | 7.98 | 7.46 | 7.57 | 7.57 | -3.07% | 14,783 |
| Oct 8, 2025 | 8.40 | 8.40 | 7.70 | 7.81 | 7.81 | -9.19% | 186,923 |
| Oct 7, 2025 | 8.00 | 8.81 | 8.00 | 8.60 | 8.60 | 10.12% | 506,692 |
| Oct 6, 2025 | 6.92 | 7.92 | 6.91 | 7.81 | 7.81 | 12.86% | 70,640 |
| Oct 3, 2025 | 7.40 | 7.40 | 6.70 | 6.92 | 6.92 | 2.82% | 24,915 |
| Oct 2, 2025 | 7.07 | 7.49 | 6.52 | 6.73 | 6.73 | -7.68% | 22,571 |
| Oct 1, 2025 | 7.20 | 7.30 | 7.10 | 7.29 | 7.29 | 1.25% | 11,769 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 2.27% | 3,395 |
| Sep 29, 2025 | 7.49 | 7.50 | 6.39 | 7.04 | 7.04 | -2.36% | 38,064 |
| Sep 26, 2025 | 7.80 | 7.80 | 6.80 | 7.21 | 7.21 | -7.56% | 112,676 |
| Sep 25, 2025 | 7.88 | 7.88 | 7.60 | 7.80 | 7.80 | 4.14% | 18,778 |
| Sep 24, 2025 | 7.98 | 7.98 | 7.45 | 7.49 | 7.49 | -2.73% | 22,300 |
| Sep 23, 2025 | 8.18 | 8.18 | 7.50 | 7.70 | 7.70 | -2.41% | 51,340 |
| Sep 22, 2025 | 8.30 | 8.30 | 7.21 | 7.89 | 7.89 | -1.38% | 71,296 |