Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 6.20
-0.23 (-3.58%)
At close: May 22, 2026
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.69 | 6.69 | 6.13 | 6.20 | 6.20 | -3.58% | 4,100 |
| May 21, 2026 | 6.55 | 6.55 | 6.15 | 6.43 | 6.43 | -3.16% | 49,150 |
| May 20, 2026 | 6.92 | 6.92 | 5.71 | 6.64 | 6.64 | 2.00% | 85,021 |
| May 19, 2026 | 6.29 | 6.60 | 5.60 | 6.51 | 6.51 | 11.66% | 17,503 |
| May 18, 2026 | 6.24 | 6.30 | 5.78 | 5.83 | 5.83 | -3.64% | 6,511 |
| May 15, 2026 | 5.27 | 6.46 | 5.27 | 6.05 | 6.05 | 1.00% | 77,230 |
| May 14, 2026 | 5.10 | 6.00 | 5.10 | 5.99 | 5.99 | 5.46% | 40,617 |
| May 13, 2026 | 5.35 | 6.30 | 5.10 | 5.68 | 5.68 | 6.17% | 45,540 |
| May 12, 2026 | 5.22 | 5.39 | 5.10 | 5.35 | 5.35 | 2.88% | 30,804 |
| May 11, 2026 | 5.80 | 5.81 | 4.66 | 5.20 | 5.20 | -5.11% | 13,078 |
| May 8, 2026 | 5.05 | 5.63 | 5.05 | 5.48 | 5.48 | 5.38% | 6,215 |
| May 7, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - | 1,955 |
| May 6, 2026 | 4.59 | 5.46 | 4.59 | 5.20 | 5.20 | 1.96% | 6,370 |
| May 5, 2026 | 5.60 | 5.60 | 4.80 | 5.10 | 5.10 | 4.51% | 5,780 |
| May 4, 2026 | 4.75 | 5.13 | 4.75 | 4.88 | 4.88 | -2.20% | 1,702 |
| Apr 30, 2026 | 5.42 | 5.42 | 4.99 | 4.99 | 4.99 | -2.73% | 519 |
| Apr 29, 2026 | 5.25 | 5.30 | 5.12 | 5.13 | 5.13 | -2.84% | 4,137 |
| Apr 28, 2026 | 5.45 | 5.78 | 5.23 | 5.28 | 5.28 | -3.12% | 5,327 |
| Apr 27, 2026 | 5.11 | 5.50 | 5.03 | 5.45 | 5.45 | 5.01% | 3,318 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 1.37% | 4,506 |
| Apr 23, 2026 | 5.00 | 5.15 | 4.77 | 5.12 | 5.12 | 2.61% | 23,841 |
| Apr 22, 2026 | 5.34 | 5.34 | 4.91 | 4.99 | 4.99 | -3.29% | 1,646 |
| Apr 21, 2026 | 4.95 | 5.20 | 4.77 | 5.16 | 5.16 | 5.09% | 51,601 |
| Apr 20, 2026 | 4.83 | 5.20 | 4.70 | 4.91 | 4.91 | 1.66% | 59,492 |
| Apr 17, 2026 | 4.80 | 5.00 | 4.70 | 4.83 | 4.83 | -4.36% | 143,421 |
| Apr 16, 2026 | 5.00 | 5.47 | 5.00 | 5.05 | 5.05 | -2.51% | 29,762 |
| Apr 15, 2026 | 4.67 | 6.00 | 4.61 | 5.18 | 5.18 | 3.19% | 32,540 |
| Apr 14, 2026 | 5.00 | 5.60 | 5.00 | 5.02 | 5.02 | -10.36% | 40,333 |
| Apr 13, 2026 | 5.07 | 5.60 | 5.06 | 5.60 | 5.60 | - | 190 |
| Apr 10, 2026 | 5.56 | 5.95 | 5.55 | 5.60 | 5.60 | 0.90% | 9,374 |
| Apr 9, 2026 | 5.46 | 5.65 | 5.00 | 5.55 | 5.55 | 16.35% | 16,700 |
| Apr 8, 2026 | 6.48 | 6.48 | 4.75 | 4.77 | 4.77 | -15.58% | 8,209 |
| Apr 7, 2026 | 5.61 | 5.66 | 5.60 | 5.65 | 5.65 | 0.89% | 2,167 |
| Apr 6, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | - | 22 |
| Apr 3, 2026 | 5.20 | 5.75 | 5.20 | 5.60 | 5.60 | -2.61% | 2,753 |
| Apr 2, 2026 | 6.34 | 6.34 | 5.77 | 5.75 | 5.75 | - | 105 |
| Apr 1, 2026 | 5.66 | 5.98 | 5.55 | 5.75 | 5.75 | -2.54% | 2,662 |
| Mar 31, 2026 | 5.76 | 5.90 | 5.60 | 5.90 | 5.90 | 2.25% | 1,310 |
| Mar 30, 2026 | 5.61 | 6.69 | 5.47 | 5.77 | 5.77 | -10.82% | 17,895 |
| Mar 27, 2026 | 7.02 | 7.02 | 5.81 | 6.47 | 6.47 | 2.54% | 7,293 |
| Mar 26, 2026 | 6.48 | 6.64 | 5.51 | 6.31 | 6.31 | 11.68% | 33,924 |
| Mar 25, 2026 | 4.87 | 5.65 | 4.67 | 5.65 | 5.65 | 21.51% | 35,004 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.80 | 4.65 | 4.65 | - | 192 |
| Mar 19, 2026 | 4.96 | 4.97 | 4.57 | 4.65 | 4.65 | - | 402 |
| Mar 18, 2026 | 4.61 | 4.88 | 4.61 | 4.65 | 4.65 | - | 320 |
| Mar 17, 2026 | 4.82 | 4.83 | 4.45 | 4.65 | 4.65 | - | 17 |
| Mar 16, 2026 | 4.89 | 4.90 | 4.69 | 4.65 | 4.65 | - | 205 |
| Mar 13, 2026 | 4.71 | 4.71 | 4.04 | 4.65 | 4.65 | -6.63% | 4,613 |
| Mar 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.05% | 1,675 |
| Mar 11, 2026 | 5.05 | 5.05 | 5.05 | 5.19 | 5.19 | - | 1,619 |