Paramount Spinning Mills Limited (PSX:PASM)
Pakistan · Delayed Price · Currency is PKR 8.51
-0.28 (-3.19%)
At close: Sep 9, 2026
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 11.42 | 12.44 | 10.81 | 10.91 | 10.91 | -9.16% | 125,033 |
| Jul 16, 2026 | 12.72 | 12.75 | 11.36 | 12.01 | 12.01 | -1.56% | 9,186 |
| Jul 15, 2026 | 12.95 | 13.49 | 11.71 | 12.20 | 12.20 | -0.49% | 64,273 |
| Jul 14, 2026 | 14.00 | 14.00 | 12.24 | 12.26 | 12.26 | -9.85% | 30,552 |
| Jul 13, 2026 | 14.07 | 15.90 | 13.30 | 13.60 | 13.60 | -6.34% | 143,083 |
| Jul 10, 2026 | 15.22 | 15.22 | 14.11 | 14.52 | 14.52 | 4.91% | 128,996 |
| Jul 9, 2026 | 14.47 | 14.47 | 13.02 | 13.84 | 13.84 | -3.49% | 43,089 |
| 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 |