Paramount Insurance PLC. (DSE:PARAMOUNT)
Bangladesh
· Delayed Price · Currency is BDT 39.30
-1.30 (-3.20%)
At close: Dec 4, 2025
Paramount Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.20 | 40.50 | 39.10 | 39.30 | 39.30 | -3.20% | 47,399 |
| Dec 3, 2025 | 40.90 | 41.90 | 40.20 | 40.60 | 40.60 | -0.25% | 131,190 |
| Dec 2, 2025 | 40.70 | 40.90 | 39.50 | 40.70 | 40.70 | 2.52% | 42,500 |
| Dec 1, 2025 | 39.70 | 40.60 | 39.00 | 39.70 | 39.70 | -1.98% | 79,037 |
| Nov 30, 2025 | 41.50 | 41.80 | 40.00 | 40.50 | 40.50 | -2.17% | 95,310 |
| Nov 27, 2025 | 41.40 | 42.20 | 41.20 | 41.40 | 41.40 | -1.43% | 66,472 |
| Nov 26, 2025 | 42.00 | 42.60 | 40.20 | 42.00 | 42.00 | 3.70% | 218,140 |
| Nov 25, 2025 | 41.60 | 41.90 | 40.00 | 40.50 | 40.50 | -1.70% | 92,024 |
| Nov 24, 2025 | 41.20 | 41.50 | 40.00 | 41.20 | 41.20 | 1.98% | 352,520 |
| Nov 23, 2025 | 38.70 | 41.00 | 38.50 | 40.40 | 40.40 | 3.32% | 144,479 |
| Nov 20, 2025 | 39.70 | 40.10 | 38.80 | 39.10 | 39.10 | -1.01% | 73,124 |
| Nov 19, 2025 | 39.70 | 39.70 | 39.10 | 39.50 | 39.50 | 0.25% | 100,208 |
| Nov 18, 2025 | 39.00 | 39.80 | 38.50 | 39.40 | 39.40 | 1.81% | 251,036 |
| Nov 17, 2025 | 37.80 | 39.20 | 37.80 | 38.70 | 38.70 | 2.93% | 95,926 |
| Nov 16, 2025 | 37.80 | 39.00 | 36.20 | 37.60 | 37.60 | -0.79% | 84,205 |
| Nov 13, 2025 | 39.50 | 39.50 | 37.50 | 37.90 | 37.90 | -3.07% | 22,863 |
| Nov 12, 2025 | 41.00 | 41.00 | 38.90 | 39.10 | 39.10 | -1.26% | 6,633 |
| Nov 11, 2025 | 40.00 | 40.50 | 39.50 | 39.60 | 39.60 | -0.50% | 61,437 |
| Nov 10, 2025 | 40.80 | 40.90 | 38.20 | 39.80 | 39.80 | -1.73% | 25,074 |
| Nov 9, 2025 | 42.00 | 42.00 | 40.00 | 40.50 | 40.50 | -1.46% | 42,695 |
| Nov 6, 2025 | 42.00 | 42.00 | 40.70 | 41.10 | 41.10 | -1.44% | 76,899 |
| Nov 5, 2025 | 42.00 | 42.30 | 41.50 | 41.70 | 41.70 | -0.71% | 39,732 |
| Nov 4, 2025 | 42.60 | 43.00 | 41.80 | 42.00 | 42.00 | -0.94% | 32,330 |
| Nov 3, 2025 | 43.70 | 43.70 | 42.20 | 42.40 | 42.40 | -2.75% | 71,943 |
| Nov 2, 2025 | 44.00 | 44.90 | 43.40 | 43.60 | 43.60 | 0.69% | 108,340 |
| Oct 30, 2025 | 43.40 | 44.40 | 43.00 | 43.30 | 43.30 | 3.84% | 164,960 |
| Oct 29, 2025 | 41.70 | 42.90 | 41.60 | 41.70 | 41.70 | -0.24% | 22,753 |
| Oct 28, 2025 | 43.20 | 43.60 | 41.00 | 41.80 | 41.80 | -2.79% | 68,844 |
| Oct 27, 2025 | 43.50 | 43.80 | 42.60 | 43.00 | 43.00 | -0.23% | 52,298 |
| Oct 26, 2025 | 41.80 | 43.50 | 41.80 | 43.10 | 43.10 | 2.86% | 61,036 |
| Oct 23, 2025 | 41.80 | 42.10 | 41.50 | 41.90 | 41.90 | 0.48% | 23,977 |
| Oct 22, 2025 | 43.00 | 43.00 | 41.40 | 41.70 | 41.70 | -0.24% | 47,325 |
| Oct 21, 2025 | 43.50 | 43.60 | 41.60 | 41.80 | 41.80 | -2.11% | 43,158 |
| Oct 20, 2025 | 43.60 | 43.60 | 41.00 | 42.70 | 42.70 | 1.43% | 36,517 |
| Oct 19, 2025 | 44.60 | 44.90 | 41.50 | 42.10 | 42.10 | -5.18% | 49,364 |
| Oct 16, 2025 | 43.70 | 45.40 | 43.50 | 44.40 | 44.40 | 3.02% | 106,626 |
| Oct 15, 2025 | 43.10 | 43.90 | 42.90 | 43.10 | 43.10 | -0.69% | 79,032 |
| Oct 14, 2025 | 43.80 | 45.70 | 43.10 | 43.40 | 43.40 | -0.69% | 125,819 |
| Oct 13, 2025 | 44.00 | 46.60 | 43.20 | 43.70 | 43.70 | 0.69% | 118,044 |
| Oct 12, 2025 | 45.50 | 45.60 | 43.00 | 43.40 | 43.40 | -5.45% | 157,498 |
| Oct 9, 2025 | 46.70 | 47.00 | 45.50 | 45.90 | 45.90 | -2.34% | 82,682 |
| Oct 8, 2025 | 46.70 | 49.30 | 46.50 | 47.00 | 47.00 | 0.43% | 279,744 |
| Oct 7, 2025 | 45.60 | 47.60 | 45.20 | 46.80 | 46.80 | 2.86% | 154,018 |
| Oct 6, 2025 | 46.90 | 47.50 | 45.40 | 45.50 | 45.50 | -1.52% | 135,054 |
| Oct 5, 2025 | 45.50 | 46.70 | 44.50 | 46.20 | 46.20 | 4.05% | 143,913 |
| Sep 30, 2025 | 44.70 | 44.70 | 43.70 | 44.40 | 44.40 | 1.37% | 22,651 |
| Sep 29, 2025 | 43.90 | 44.20 | 42.50 | 43.80 | 43.80 | 2.10% | 34,370 |
| Sep 28, 2025 | 44.20 | 44.20 | 42.70 | 42.90 | 42.90 | -2.05% | 21,897 |
| Sep 25, 2025 | 43.90 | 45.00 | 43.60 | 43.80 | 43.80 | -0.23% | 44,359 |
| Sep 24, 2025 | 43.30 | 44.40 | 42.80 | 43.90 | 43.90 | 3.78% | 23,503 |
| Sep 23, 2025 | 41.00 | 42.50 | 40.90 | 42.30 | 42.30 | 3.68% | 13,228 |
| Sep 22, 2025 | 42.50 | 43.00 | 40.00 | 40.80 | 40.80 | -4.45% | 41,673 |
| Sep 21, 2025 | 43.80 | 44.30 | 42.00 | 42.70 | 42.70 | -2.06% | 34,317 |
| Sep 18, 2025 | 44.50 | 44.60 | 43.40 | 43.60 | 43.60 | -2.46% | 87,546 |
| Sep 17, 2025 | 44.10 | 44.90 | 44.10 | 44.70 | 44.70 | 1.82% | 44,489 |
| Sep 16, 2025 | 43.90 | 44.60 | 43.80 | 43.90 | 43.90 | 0.46% | 48,021 |
| Sep 15, 2025 | 44.10 | 44.20 | 42.50 | 43.70 | 43.70 | -0.91% | 89,276 |
| Sep 14, 2025 | 45.50 | 45.80 | 44.00 | 44.10 | 44.10 | -1.56% | 54,901 |
| Sep 11, 2025 | 44.90 | 45.80 | 43.80 | 44.80 | 44.80 | 0.67% | 70,332 |
| Sep 10, 2025 | 46.00 | 46.60 | 44.30 | 44.50 | 44.50 | -2.63% | 72,458 |
| Sep 9, 2025 | 48.70 | 48.80 | 45.00 | 45.70 | 45.70 | -3.99% | 133,758 |
| Sep 8, 2025 | 49.40 | 49.40 | 47.30 | 47.60 | 47.60 | -1.45% | 163,762 |
| Sep 7, 2025 | 47.80 | 50.00 | 47.60 | 48.30 | 48.30 | 2.33% | 292,607 |
| Sep 4, 2025 | 47.00 | 47.90 | 46.90 | 47.20 | 47.20 | 2.16% | 222,679 |
| Sep 3, 2025 | 46.60 | 47.20 | 45.50 | 46.20 | 46.20 | 1.09% | 179,429 |
| Sep 2, 2025 | 47.70 | 47.70 | 45.00 | 45.70 | 45.70 | -1.72% | 135,101 |
| Sep 1, 2025 | 47.80 | 48.60 | 45.90 | 46.50 | 46.50 | -0.64% | 349,405 |
| Aug 31, 2025 | 46.20 | 48.30 | 46.10 | 46.80 | 46.80 | -0.21% | 251,314 |
| Aug 28, 2025 | 48.00 | 49.50 | 46.60 | 46.90 | 46.90 | -3.10% | 258,970 |
| Aug 27, 2025 | 50.80 | 51.80 | 47.30 | 48.40 | 48.40 | -2.02% | 291,494 |
| Aug 26, 2025 | 48.00 | 52.00 | 46.00 | 49.40 | 49.40 | 3.35% | 721,293 |
| Aug 25, 2025 | 45.00 | 49.20 | 44.80 | 47.80 | 47.80 | 6.70% | 1,171,322 |
| Aug 24, 2025 | 41.00 | 45.60 | 41.00 | 44.80 | 44.80 | 7.95% | 1,104,191 |
| Aug 21, 2025 | 42.80 | 44.20 | 41.00 | 41.50 | 41.50 | -3.26% | 221,527 |
| Aug 20, 2025 | 39.00 | 42.90 | 38.00 | 42.90 | 42.90 | 10.00% | 640,055 |
| Aug 19, 2025 | 39.50 | 39.60 | 38.50 | 39.00 | 39.00 | -0.51% | 57,995 |
| Aug 18, 2025 | 39.70 | 39.70 | 38.40 | 39.20 | 39.20 | 1.29% | 48,621 |
| Aug 17, 2025 | 39.40 | 39.50 | 38.20 | 38.70 | 38.70 | 0.78% | 64,608 |
| Aug 14, 2025 | 39.30 | 39.30 | 38.30 | 38.40 | 38.40 | -1.03% | 46,221 |
| Aug 13, 2025 | 39.60 | 39.60 | 38.70 | 38.80 | 38.80 | -0.26% | 46,251 |
| Aug 12, 2025 | 38.20 | 39.70 | 38.20 | 38.90 | 38.90 | 0.52% | 36,757 |
| Aug 11, 2025 | 39.30 | 39.30 | 38.40 | 38.70 | 38.70 | 1.04% | 35,507 |
| Aug 10, 2025 | 39.20 | 39.30 | 38.10 | 38.30 | 38.30 | -2.30% | 56,709 |
| Aug 7, 2025 | 40.40 | 40.40 | 39.00 | 39.20 | 39.20 | -2.00% | 55,272 |
| Aug 6, 2025 | 41.10 | 41.10 | 39.70 | 40.00 | 40.00 | -0.50% | 57,536 |
| Aug 4, 2025 | 41.50 | 41.60 | 39.80 | 40.20 | 40.20 | -0.99% | 96,714 |
| Aug 3, 2025 | 41.00 | 41.60 | 40.50 | 40.60 | 40.60 | -0.98% | 68,676 |
| Jul 31, 2025 | 41.60 | 41.60 | 40.80 | 41.00 | 41.00 | 0.24% | 94,384 |
| Jul 30, 2025 | 40.40 | 42.00 | 40.40 | 40.90 | 40.90 | - | 134,161 |
| Jul 29, 2025 | 42.80 | 42.80 | 40.40 | 40.90 | 40.90 | -2.15% | 272,037 |
| Jul 28, 2025 | 43.40 | 43.60 | 41.70 | 41.80 | 41.80 | -4.13% | 493,941 |
| Jul 27, 2025 | 42.50 | 43.80 | 41.90 | 43.60 | 43.60 | 4.31% | 928,847 |
| Jul 24, 2025 | 40.60 | 42.20 | 40.60 | 41.80 | 41.80 | 3.21% | 353,797 |
| Jul 23, 2025 | 40.80 | 40.80 | 40.20 | 40.50 | 40.50 | 0.75% | 112,015 |
| Jul 22, 2025 | 40.30 | 41.20 | 40.00 | 40.20 | 40.20 | -0.74% | 118,743 |
| Jul 21, 2025 | 40.30 | 41.90 | 40.10 | 40.50 | 40.50 | 1.00% | 277,766 |
| Jul 20, 2025 | 40.60 | 41.40 | 39.90 | 40.10 | 40.10 | -2.20% | 178,770 |
| Jul 17, 2025 | 42.10 | 42.50 | 40.90 | 41.00 | 41.00 | -1.68% | 150,176 |
| Jul 16, 2025 | 40.80 | 41.90 | 40.30 | 41.70 | 41.70 | 3.99% | 220,743 |
| Jul 15, 2025 | 41.00 | 41.00 | 39.90 | 40.10 | 40.10 | -1.72% | 159,316 |