Paramount Insurance PLC. (DSE:PARAMOUNT)
Bangladesh
· Delayed Price · Currency is BDT 48.20
-1.00 (-2.03%)
At close: Mar 5, 2026
Paramount Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.20 | 50.30 | 47.70 | 48.20 | 48.20 | -2.03% | 119,306 |
| Mar 4, 2026 | 49.20 | 50.90 | 48.70 | 49.20 | 49.20 | -0.61% | 149,029 |
| Mar 3, 2026 | 49.50 | 52.60 | 48.30 | 49.50 | 49.50 | -5.17% | 241,719 |
| Mar 2, 2026 | 52.20 | 53.20 | 51.90 | 52.20 | 52.20 | 1.16% | 125,490 |
| Mar 1, 2026 | 53.00 | 53.00 | 50.30 | 51.60 | 51.60 | -3.19% | 138,503 |
| Feb 26, 2026 | 53.30 | 54.70 | 52.50 | 53.30 | 53.30 | -0.93% | 306,677 |
| Feb 25, 2026 | 53.80 | 54.70 | 53.30 | 53.80 | 53.80 | -0.74% | 163,348 |
| Feb 24, 2026 | 54.20 | 57.00 | 54.00 | 54.20 | 54.20 | -3.21% | 279,152 |
| Feb 23, 2026 | 55.50 | 56.40 | 54.70 | 56.00 | 56.00 | 2.94% | 238,727 |
| Feb 22, 2026 | 55.00 | 55.70 | 54.10 | 54.40 | 54.40 | -0.55% | 169,260 |
| Feb 19, 2026 | 54.70 | 55.70 | 54.50 | 54.70 | 54.70 | 0.55% | 186,092 |
| Feb 18, 2026 | 56.90 | 57.30 | 53.90 | 54.40 | 54.40 | -3.72% | 532,946 |
| Feb 17, 2026 | 56.50 | 59.80 | 56.10 | 56.50 | 56.50 | -2.59% | 1,115,751 |
| Feb 16, 2026 | 55.40 | 59.20 | 55.40 | 58.00 | 58.00 | 5.45% | 1,082,028 |
| Feb 15, 2026 | 55.90 | 56.00 | 54.60 | 55.00 | 55.00 | 0.92% | 604,653 |
| Feb 10, 2026 | 54.50 | 56.20 | 54.10 | 54.50 | 54.50 | -1.45% | 450,533 |
| Feb 9, 2026 | 55.30 | 55.60 | 53.20 | 55.30 | 55.30 | 3.95% | 382,700 |
| Feb 8, 2026 | 52.50 | 54.20 | 52.50 | 53.20 | 53.20 | 1.92% | 260,789 |
| Feb 5, 2026 | 52.20 | 54.20 | 51.60 | 52.20 | 52.20 | -2.79% | 252,238 |
| Feb 3, 2026 | 53.70 | 56.20 | 52.80 | 53.70 | 53.70 | -3.24% | 486,143 |
| Feb 2, 2026 | 55.70 | 57.00 | 54.70 | 55.50 | 55.50 | -0.36% | 571,441 |
| Feb 1, 2026 | 55.60 | 56.80 | 54.20 | 55.70 | 55.70 | 1.27% | 550,016 |
| Jan 29, 2026 | 55.00 | 57.60 | 54.50 | 55.00 | 55.00 | -3.17% | 635,499 |
| Jan 28, 2026 | 56.80 | 58.70 | 56.40 | 56.80 | 56.80 | -2.41% | 654,948 |
| Jan 27, 2026 | 58.20 | 58.90 | 54.40 | 58.20 | 58.20 | 8.38% | 1,943,246 |
| Jan 26, 2026 | 53.70 | 55.10 | 52.80 | 53.70 | 53.70 | -1.10% | 712,532 |
| Jan 25, 2026 | 55.50 | 56.80 | 54.00 | 54.30 | 54.30 | -1.81% | 843,853 |
| Jan 22, 2026 | 55.30 | 57.40 | 52.20 | 55.30 | 55.30 | -0.18% | 807,343 |
| Jan 21, 2026 | 55.40 | 57.50 | 54.70 | 55.40 | 55.40 | -1.60% | 1,138,241 |
| Jan 20, 2026 | 56.30 | 58.00 | 54.50 | 56.30 | 56.30 | 1.99% | 1,845,752 |
| Jan 19, 2026 | 55.20 | 57.70 | 53.80 | 55.20 | 55.20 | 3.18% | 1,325,275 |
| Jan 18, 2026 | 49.00 | 53.50 | 49.00 | 53.50 | 53.50 | 9.86% | 1,668,073 |
| Jan 15, 2026 | 48.70 | 51.50 | 48.20 | 48.70 | 48.70 | -3.18% | 641,445 |
| Jan 14, 2026 | 50.30 | 51.70 | 47.60 | 50.30 | 50.30 | 4.57% | 687,142 |
| Jan 13, 2026 | 48.10 | 48.10 | 44.50 | 48.10 | 48.10 | 9.82% | 1,127,400 |
| Jan 12, 2026 | 43.80 | 44.60 | 43.50 | 43.80 | 43.80 | -0.23% | 192,329 |
| Jan 11, 2026 | 44.70 | 44.80 | 43.50 | 43.90 | 43.90 | -2.44% | 124,940 |
| Jan 8, 2026 | 45.00 | 45.80 | 44.60 | 45.00 | 45.00 | -0.22% | 107,157 |
| Jan 7, 2026 | 45.10 | 45.30 | 44.90 | 45.10 | 45.10 | - | 179,353 |
| Jan 6, 2026 | 45.10 | 46.80 | 45.00 | 45.10 | 45.10 | -2.17% | 190,894 |
| Jan 5, 2026 | 45.20 | 46.40 | 45.00 | 46.10 | 46.10 | 3.36% | 390,245 |
| Jan 4, 2026 | 43.30 | 45.00 | 43.20 | 44.60 | 44.60 | 3.48% | 347,368 |
| Jan 1, 2026 | 43.10 | 43.80 | 42.90 | 43.10 | 43.10 | - | 86,178 |
| Dec 30, 2025 | 43.10 | 44.20 | 42.80 | 43.10 | 43.10 | -0.23% | 95,186 |
| Dec 29, 2025 | 43.20 | 43.50 | 42.30 | 43.20 | 43.20 | 0.47% | 20,218 |
| Dec 28, 2025 | 43.20 | 43.60 | 42.50 | 43.00 | 43.00 | -0.23% | 45,828 |
| Dec 24, 2025 | 43.10 | 44.00 | 42.20 | 43.10 | 43.10 | 1.17% | 83,787 |
| Dec 23, 2025 | 42.60 | 44.00 | 42.30 | 42.60 | 42.60 | -1.16% | 76,398 |
| Dec 22, 2025 | 43.10 | 43.40 | 42.20 | 43.10 | 43.10 | 2.13% | 81,351 |
| Dec 21, 2025 | 41.20 | 42.50 | 40.70 | 42.20 | 42.20 | 2.18% | 24,691 |
| Dec 18, 2025 | 41.30 | 41.80 | 40.60 | 41.30 | 41.30 | -0.72% | 24,307 |
| Dec 17, 2025 | 41.60 | 43.00 | 41.30 | 41.60 | 41.60 | -2.35% | 61,606 |
| Dec 15, 2025 | 42.70 | 43.40 | 41.70 | 42.60 | 42.60 | 0.47% | 102,687 |
| Dec 14, 2025 | 44.10 | 44.20 | 41.90 | 42.40 | 42.40 | -1.62% | 95,249 |
| Dec 11, 2025 | 43.10 | 44.00 | 41.40 | 43.10 | 43.10 | 3.86% | 157,707 |
| Dec 10, 2025 | 41.50 | 43.20 | 41.20 | 41.50 | 41.50 | -2.12% | 84,271 |
| Dec 9, 2025 | 42.40 | 42.90 | 39.50 | 42.40 | 42.40 | 8.16% | 217,482 |
| Dec 8, 2025 | 39.20 | 39.70 | 39.00 | 39.20 | 39.20 | 1.29% | 19,796 |
| Dec 7, 2025 | 39.40 | 39.70 | 38.60 | 38.70 | 38.70 | -1.53% | 28,156 |
| 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 |