Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 9.89
+0.19 (1.96%)
At close: Sep 29, 2026
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.80 | 10.05 | 9.52 | 9.89 | 9.89 | 1.96% | 19,391 |
| Sep 28, 2026 | 9.21 | 9.88 | 9.10 | 9.70 | 9.70 | 5.32% | 11,778 |
| Sep 25, 2026 | 9.72 | 9.72 | 9.00 | 9.21 | 9.21 | -2.23% | 10,140 |
| Sep 24, 2026 | 9.73 | 9.98 | 9.05 | 9.42 | 9.42 | -3.19% | 57,458 |
| Sep 23, 2026 | 10.80 | 10.88 | 9.54 | 9.73 | 9.73 | -6.89% | 40,850 |
| Sep 22, 2026 | 11.40 | 11.60 | 10.31 | 10.45 | 10.45 | -1.97% | 360,120 |
| Sep 21, 2026 | 9.90 | 10.66 | 9.15 | 10.66 | 10.66 | 10.35% | 288,928 |
| Sep 18, 2026 | 10.10 | 10.10 | 9.02 | 9.66 | 9.66 | -1.63% | 12,118 |
| Sep 17, 2026 | 9.68 | 10.19 | 8.80 | 9.82 | 9.82 | 5.93% | 70,501 |
| Sep 16, 2026 | 8.63 | 9.42 | 8.05 | 9.27 | 9.27 | 10.10% | 107,899 |
| Sep 15, 2026 | 8.64 | 8.80 | 8.35 | 8.42 | 8.42 | 0.84% | 4,836 |
| Sep 14, 2026 | 8.37 | 8.74 | 8.10 | 8.35 | 8.35 | -0.24% | 27,295 |
| Sep 11, 2026 | 7.91 | 8.44 | 7.00 | 8.37 | 8.37 | 4.62% | 31,609 |
| Sep 10, 2026 | 8.31 | 8.50 | 7.75 | 8.00 | 8.00 | -5.99% | 17,729 |
| Sep 9, 2026 | 8.51 | 8.90 | 8.26 | 8.51 | 8.51 | -3.19% | 8,323 |
| Sep 8, 2026 | 9.17 | 9.17 | 8.21 | 8.79 | 8.79 | -0.57% | 16,723 |
| Sep 7, 2026 | 9.89 | 9.90 | 8.70 | 8.84 | 8.84 | -5.96% | 35,318 |
| Sep 4, 2026 | 10.24 | 10.24 | 9.20 | 9.40 | 9.40 | -3.69% | 20,284 |
| Sep 3, 2026 | 9.13 | 9.89 | 8.82 | 9.76 | 9.76 | 9.29% | 173,412 |
| Sep 2, 2026 | 9.10 | 9.10 | 8.51 | 8.93 | 8.93 | -1.87% | 5,682 |
| Sep 1, 2026 | 9.11 | 9.15 | 8.86 | 9.10 | 9.10 | 1.68% | 17,495 |
| Aug 31, 2026 | 8.94 | 9.01 | 8.50 | 8.95 | 8.95 | 2.87% | 41,258 |
| Aug 28, 2026 | 8.94 | 9.05 | 8.02 | 8.70 | 8.70 | -2.68% | 47,281 |
| Aug 27, 2026 | 9.08 | 9.11 | 8.80 | 8.94 | 8.94 | -1.22% | 34,585 |
| Aug 25, 2026 | 9.15 | 9.18 | 9.01 | 9.05 | 9.05 | -0.66% | 5,792 |
| Aug 24, 2026 | 9.39 | 9.39 | 9.01 | 9.11 | 9.11 | -0.98% | 16,974 |
| Aug 21, 2026 | 9.84 | 9.84 | 8.50 | 9.20 | 9.20 | -2.23% | 18,671 |
| Aug 20, 2026 | 9.70 | 10.20 | 9.40 | 9.41 | 9.41 | -2.18% | 38,652 |
| Aug 19, 2026 | 10.19 | 10.19 | 9.60 | 9.62 | 9.62 | -3.70% | 18,685 |
| Aug 18, 2026 | 11.44 | 11.58 | 9.93 | 9.99 | 9.99 | -9.43% | 153,970 |
| Aug 17, 2026 | 11.84 | 11.84 | 11.00 | 11.03 | 11.03 | -4.91% | 101,218 |
| Aug 13, 2026 | 12.00 | 13.35 | 11.31 | 11.60 | 11.60 | -6.38% | 560,587 |
| Aug 12, 2026 | 11.50 | 12.39 | 10.80 | 12.39 | 12.39 | 10.04% | 1,006,989 |
| Aug 11, 2026 | 11.32 | 11.77 | 10.21 | 11.26 | 11.26 | 5.23% | 514,923 |
| Aug 10, 2026 | 11.46 | 11.47 | 10.65 | 10.70 | 10.70 | -4.72% | 26,944 |
| Aug 7, 2026 | 11.29 | 11.33 | 10.64 | 11.23 | 11.23 | -1.23% | 2,904 |
| Aug 6, 2026 | 11.47 | 11.59 | 10.45 | 11.37 | 11.37 | 0.26% | 21,696 |
| Aug 5, 2026 | 11.69 | 11.69 | 10.60 | 11.34 | 11.34 | 2.90% | 20,528 |
| Aug 4, 2026 | 10.81 | 11.75 | 10.80 | 11.02 | 11.02 | -1.25% | 24,093 |
| Aug 3, 2026 | 11.94 | 11.94 | 11.16 | 11.16 | 11.16 | -3.88% | 29,810 |
| Jul 31, 2026 | 11.99 | 11.99 | 11.30 | 11.61 | 11.61 | -3.49% | 72,466 |
| Jul 30, 2026 | 11.50 | 12.17 | 10.90 | 12.03 | 12.03 | 8.77% | 457,889 |
| Jul 29, 2026 | 10.99 | 11.25 | 10.36 | 11.06 | 11.06 | 1.00% | 28,562 |
| Jul 28, 2026 | 10.42 | 11.00 | 10.22 | 10.95 | 10.95 | -0.73% | 23,545 |
| Jul 27, 2026 | 10.89 | 11.11 | 10.01 | 11.03 | 11.03 | 9.21% | 37,334 |
| Jul 24, 2026 | 10.62 | 10.97 | 9.75 | 10.10 | 10.10 | -4.08% | 5,643 |
| Jul 23, 2026 | 10.76 | 10.77 | 10.15 | 10.53 | 10.53 | -1.96% | 27,649 |
| Jul 22, 2026 | 10.77 | 11.15 | 10.30 | 10.74 | 10.74 | -0.46% | 34,579 |
| Jul 21, 2026 | 10.00 | 11.07 | 9.40 | 10.79 | 10.79 | 7.26% | 85,152 |
| Jul 20, 2026 | 10.02 | 10.75 | 10.00 | 10.06 | 10.06 | -7.79% | 55,174 |