Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 7.29
+0.09 (1.25%)
At close: Oct 1, 2025
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 8.36 | 8.40 | 7.99 | 8.00 | 8.00 | -2.44% | 47,153 |
| Sep 18, 2025 | 8.19 | 8.50 | 8.10 | 8.20 | 8.20 | 2.50% | 104,746 |
| Sep 17, 2025 | 8.20 | 8.20 | 7.11 | 8.00 | 8.00 | -0.12% | 32,109 |
| Sep 16, 2025 | 7.98 | 8.10 | 7.70 | 8.01 | 8.01 | 4.84% | 49,003 |
| Sep 15, 2025 | 7.52 | 7.90 | 7.52 | 7.64 | 7.64 | 1.73% | 5,651 |
| Sep 12, 2025 | 7.98 | 7.98 | 7.16 | 7.51 | 7.51 | -2.59% | 11,420 |
| Sep 11, 2025 | 7.61 | 8.00 | 7.60 | 7.71 | 7.71 | -1.66% | 9,146 |
| Sep 10, 2025 | 8.00 | 8.00 | 7.73 | 7.84 | 7.84 | -2.00% | 21,421 |
| Sep 9, 2025 | 8.13 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 25,066 |
| Sep 8, 2025 | 8.23 | 8.40 | 8.20 | 8.20 | 8.20 | -4.43% | 5,178 |
| Sep 5, 2025 | 8.92 | 8.92 | 8.52 | 8.58 | 8.58 | 0.94% | 3,349 |
| Sep 4, 2025 | 8.35 | 8.52 | 8.31 | 8.50 | 8.50 | -5.66% | 18,730 |
| Sep 3, 2025 | 8.87 | 9.01 | 8.40 | 9.01 | 9.01 | 4.89% | 42,418 |
| Sep 2, 2025 | 8.10 | 8.97 | 8.10 | 8.59 | 8.59 | -1.83% | 65,026 |
| Sep 1, 2025 | 8.05 | 9.00 | 8.05 | 8.75 | 8.75 | 6.06% | 35,140 |
| 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 |