Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 13.84
-0.50 (-3.49%)
At close: Jul 9, 2026
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.37 | 15.62 | 13.80 | 14.34 | 14.34 | -5.60% | 35,473 |
| Jul 7, 2026 | 15.34 | 15.80 | 14.26 | 15.19 | 15.19 | 2.29% | 331,954 |
| Jul 6, 2026 | 14.97 | 15.52 | 14.04 | 14.85 | 14.85 | 4.50% | 346,028 |
| Jul 3, 2026 | 13.24 | 14.49 | 12.90 | 14.21 | 14.21 | 7.33% | 306,666 |
| Jul 2, 2026 | 13.14 | 13.49 | 12.40 | 13.24 | 13.24 | 0.76% | 323,271 |
| Jul 1, 2026 | 13.19 | 13.40 | 12.60 | 13.14 | 13.14 | 4.45% | 387,698 |
| Jun 30, 2026 | 11.89 | 12.91 | 11.14 | 12.58 | 12.58 | 7.16% | 535,032 |
| Jun 29, 2026 | 11.29 | 12.00 | 10.50 | 11.74 | 11.74 | 6.73% | 525,450 |
| Jun 24, 2026 | 10.39 | 11.29 | 9.61 | 11.00 | 11.00 | 7.21% | 538,628 |
| Jun 23, 2026 | 8.83 | 10.31 | 8.83 | 10.26 | 10.26 | 10.20% | 445,584 |
| Jun 22, 2026 | 8.97 | 9.50 | 8.50 | 9.31 | 9.31 | 9.53% | 515,739 |
| Jun 19, 2026 | 8.01 | 9.15 | 7.51 | 8.50 | 8.50 | 1.43% | 113,653 |
| Jun 18, 2026 | 8.10 | 8.80 | 7.60 | 8.38 | 8.38 | 5.81% | 189,616 |
| Jun 17, 2026 | 7.80 | 8.10 | 7.61 | 7.92 | 7.92 | 0.25% | 176,919 |
| Jun 16, 2026 | 7.59 | 8.15 | 7.17 | 7.90 | 7.90 | 6.47% | 519,669 |
| Jun 15, 2026 | 6.85 | 7.64 | 6.56 | 7.42 | 7.42 | 10.58% | 325,951 |
| Jun 12, 2026 | 6.99 | 7.00 | 6.11 | 6.71 | 6.71 | -0.74% | 46,836 |
| Jun 11, 2026 | 7.02 | 7.40 | 6.74 | 6.76 | 6.76 | -6.50% | 141,687 |
| Jun 10, 2026 | 7.56 | 8.18 | 6.99 | 7.23 | 7.23 | -8.37% | 383,431 |
| Jun 9, 2026 | 8.31 | 8.55 | 7.48 | 7.89 | 7.89 | -5.28% | 301,556 |
| Jun 8, 2026 | 8.49 | 9.25 | 8.04 | 8.33 | 8.33 | -0.95% | 226,762 |
| Jun 5, 2026 | 7.48 | 8.41 | 7.48 | 8.41 | 8.41 | 13.50% | 827,146 |
| Jun 4, 2026 | 6.91 | 7.69 | 6.46 | 7.41 | 7.41 | 10.43% | 652,762 |
| Jun 3, 2026 | 6.60 | 6.74 | 6.17 | 6.71 | 6.71 | 3.07% | 14,305 |
| Jun 2, 2026 | 6.05 | 6.64 | 5.99 | 6.51 | 6.51 | -0.61% | 23,693 |
| Jun 1, 2026 | 6.34 | 6.72 | 5.85 | 6.55 | 6.55 | 8.62% | 25,891 |
| May 29, 2026 | 6.45 | 6.45 | 5.34 | 6.03 | 6.03 | -4.89% | 113,797 |
| May 25, 2026 | 6.49 | 6.49 | 5.90 | 6.34 | 6.34 | 2.26% | 3,035 |
| 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 |