Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh
· Delayed Price · Currency is BDT 37.00
+0.90 (2.49%)
At close: Mar 9, 2026
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.49% | 80,100 |
| Mar 8, 2026 | 38.90 | 38.90 | 35.90 | 36.10 | 36.10 | -4.50% | 84,438 |
| Mar 5, 2026 | 38.30 | 38.50 | 37.20 | 37.80 | 37.80 | -1.31% | 34,234 |
| Mar 4, 2026 | 40.80 | 40.80 | 37.10 | 38.30 | 38.30 | -0.26% | 65,104 |
| Mar 3, 2026 | 40.20 | 40.20 | 38.10 | 38.40 | 38.40 | -2.78% | 77,928 |
| Mar 2, 2026 | 38.50 | 39.70 | 38.50 | 39.50 | 39.50 | 2.33% | 43,146 |
| Mar 1, 2026 | 37.50 | 40.00 | 37.50 | 38.60 | 38.60 | -3.26% | 152,955 |
| Feb 26, 2026 | 39.70 | 40.20 | 39.00 | 39.90 | 39.90 | 2.31% | 78,280 |
| Feb 25, 2026 | 39.50 | 39.50 | 38.90 | 39.00 | 39.00 | -1.27% | 33,927 |
| Feb 24, 2026 | 39.50 | 39.80 | 39.10 | 39.50 | 39.50 | - | 57,847 |
| Feb 23, 2026 | 38.70 | 39.60 | 38.60 | 39.50 | 39.50 | 2.07% | 50,029 |
| Feb 22, 2026 | 38.40 | 38.90 | 38.10 | 38.70 | 38.70 | 0.78% | 28,845 |
| Feb 19, 2026 | 39.20 | 39.20 | 38.30 | 38.40 | 38.40 | -1.54% | 47,197 |
| Feb 18, 2026 | 39.10 | 39.50 | 38.90 | 39.00 | 39.00 | -0.26% | 61,451 |
| Feb 17, 2026 | 39.40 | 40.00 | 39.00 | 39.10 | 39.10 | -0.51% | 142,261 |
| Feb 16, 2026 | 40.70 | 40.80 | 39.00 | 39.30 | 39.30 | -2.48% | 124,980 |
| Feb 15, 2026 | 39.50 | 41.00 | 38.60 | 40.30 | 40.30 | 2.54% | 191,203 |
| Feb 10, 2026 | 39.80 | 41.50 | 38.50 | 39.30 | 39.30 | 3.69% | 252,716 |
| Feb 9, 2026 | 38.00 | 38.20 | 37.60 | 37.90 | 37.90 | 1.07% | 91,891 |
| Feb 8, 2026 | 38.20 | 38.40 | 37.40 | 37.50 | 37.50 | -1.06% | 85,193 |
| Feb 5, 2026 | 38.70 | 39.00 | 37.60 | 37.90 | 37.90 | -1.56% | 152,911 |
| Feb 3, 2026 | 38.50 | 38.90 | 37.80 | 38.50 | 38.50 | 1.58% | 230,553 |
| Feb 2, 2026 | 37.90 | 39.20 | 37.00 | 37.90 | 37.90 | 2.99% | 427,333 |
| Feb 1, 2026 | 36.80 | 37.30 | 36.40 | 36.80 | 36.80 | 1.10% | 129,592 |
| Jan 29, 2026 | 37.40 | 37.40 | 36.20 | 36.40 | 36.40 | -2.67% | 233,120 |
| Jan 28, 2026 | 37.50 | 38.10 | 37.20 | 37.40 | 37.40 | - | 247,191 |
| Jan 27, 2026 | 37.80 | 37.80 | 37.30 | 37.40 | 37.40 | 0.27% | 195,665 |
| Jan 26, 2026 | 37.80 | 37.80 | 37.20 | 37.30 | 37.30 | -0.80% | 134,370 |
| Jan 25, 2026 | 37.80 | 38.00 | 37.40 | 37.60 | 37.60 | -0.27% | 125,442 |
| Jan 22, 2026 | 38.40 | 38.40 | 37.60 | 37.70 | 37.70 | -1.82% | 206,852 |
| Jan 21, 2026 | 38.80 | 39.00 | 38.10 | 38.40 | 38.40 | -1.03% | 216,885 |
| Jan 20, 2026 | 38.30 | 39.20 | 37.60 | 38.80 | 38.80 | 3.19% | 282,113 |
| Jan 19, 2026 | 37.50 | 38.50 | 37.40 | 37.60 | 37.60 | 0.27% | 377,373 |
| Jan 18, 2026 | 38.50 | 40.00 | 37.20 | 37.50 | 37.50 | -0.53% | 220,604 |
| Jan 15, 2026 | 37.70 | 38.10 | 37.60 | 37.70 | 37.70 | 1.07% | 17,240 |
| Jan 14, 2026 | 37.30 | 38.20 | 37.10 | 37.30 | 37.30 | -1.32% | 64,863 |
| Jan 13, 2026 | 37.80 | 39.60 | 37.70 | 37.80 | 37.80 | -1.05% | 37,890 |
| Jan 12, 2026 | 38.50 | 38.50 | 38.10 | 38.20 | 38.20 | -0.78% | 21,405 |
| Jan 11, 2026 | 39.90 | 39.90 | 38.30 | 38.50 | 38.50 | -1.28% | 15,333 |
| Jan 8, 2026 | 39.00 | 42.00 | 38.90 | 39.00 | 39.00 | 1.56% | 162,315 |
| Jan 7, 2026 | 39.90 | 39.90 | 38.30 | 38.40 | 38.40 | -0.52% | 15,573 |
| Jan 6, 2026 | 39.20 | 39.20 | 38.20 | 38.60 | 38.60 | -1.53% | 73,852 |
| Jan 5, 2026 | 40.30 | 40.30 | 39.00 | 39.20 | 39.20 | -0.25% | 38,441 |
| Jan 4, 2026 | 39.50 | 40.00 | 39.10 | 39.30 | 39.30 | -0.51% | 43,344 |
| Jan 1, 2026 | 39.20 | 39.80 | 39.20 | 39.50 | 39.50 | 0.77% | 14,378 |
| Dec 30, 2025 | 39.20 | 39.50 | 39.10 | 39.20 | 39.20 | 0.51% | 27,267 |
| Dec 29, 2025 | 39.00 | 39.80 | 38.70 | 39.00 | 39.00 | -0.76% | 10,281 |
| Dec 28, 2025 | 40.90 | 41.10 | 39.10 | 39.30 | 39.30 | -3.68% | 57,706 |
| Dec 24, 2025 | 41.00 | 41.00 | 40.60 | 40.80 | 40.80 | 0.49% | 546 |
| Dec 23, 2025 | 41.80 | 41.80 | 40.30 | 40.60 | 40.60 | -1.93% | 9,503 |
| Dec 22, 2025 | 41.40 | 42.00 | 40.40 | 41.40 | 41.40 | 2.22% | 25,437 |
| Dec 21, 2025 | 41.60 | 41.60 | 40.30 | 40.50 | 40.50 | -2.64% | 39,682 |
| Dec 18, 2025 | 41.60 | 41.80 | 40.50 | 41.60 | 41.60 | 2.72% | 22,450 |
| Dec 17, 2025 | 40.50 | 41.10 | 40.50 | 40.50 | 40.50 | -0.25% | 3,387 |
| Dec 15, 2025 | 41.10 | 41.50 | 40.50 | 40.60 | 40.60 | -0.98% | 24,671 |
| Dec 14, 2025 | 41.70 | 41.80 | 41.00 | 41.00 | 41.00 | -1.68% | 13,347 |
| Dec 11, 2025 | 41.30 | 41.80 | 40.60 | 41.70 | 41.70 | 0.97% | 12,666 |
| Dec 10, 2025 | 41.30 | 41.80 | 41.10 | 41.30 | 41.30 | 0.49% | 5,372 |
| Dec 9, 2025 | 40.50 | 41.80 | 39.90 | 41.10 | 41.10 | 2.24% | 44,331 |
| Dec 8, 2025 | 41.10 | 41.10 | 40.00 | 40.20 | 40.20 | -0.50% | 10,774 |
| Dec 7, 2025 | 40.40 | 41.50 | 40.00 | 40.40 | 40.40 | 0.50% | 6,875 |
| Dec 4, 2025 | 41.40 | 41.60 | 40.20 | 40.20 | 40.20 | -2.66% | 15,468 |
| Dec 3, 2025 | 41.50 | 43.30 | 41.20 | 41.30 | 41.30 | -0.48% | 25,355 |
| Dec 2, 2025 | 41.50 | 42.10 | 41.30 | 41.50 | 41.50 | 1.22% | 2,990 |
| Dec 1, 2025 | 41.00 | 41.80 | 40.60 | 41.00 | 41.00 | -1.91% | 12,125 |
| Nov 30, 2025 | 43.90 | 43.90 | 41.70 | 41.80 | 41.80 | -0.95% | 25,196 |
| Nov 27, 2025 | 42.20 | 42.60 | 42.20 | 42.20 | 42.20 | - | 5,489 |
| Nov 26, 2025 | 42.50 | 42.80 | 42.00 | 42.20 | 42.20 | -0.94% | 21,698 |
| Nov 25, 2025 | 42.60 | 43.60 | 42.00 | 42.60 | 42.60 | 0.95% | 86,741 |
| Nov 24, 2025 | 42.20 | 43.50 | 41.40 | 42.20 | 42.20 | 2.68% | 31,604 |
| Nov 23, 2025 | 42.50 | 42.50 | 41.00 | 41.10 | 41.10 | -2.38% | 9,266 |
| Nov 20, 2025 | 43.20 | 43.20 | 41.80 | 42.10 | 42.10 | -0.71% | 11,648 |
| Nov 19, 2025 | 41.80 | 43.00 | 41.00 | 42.40 | 42.40 | 1.44% | 15,611 |
| Nov 18, 2025 | 40.60 | 43.00 | 40.40 | 41.80 | 41.80 | 3.21% | 45,317 |
| Nov 17, 2025 | 39.30 | 41.50 | 38.70 | 40.50 | 40.50 | 3.58% | 17,877 |
| Nov 13, 2025 | 41.20 | 42.20 | 37.00 | 39.10 | 38.10 | -4.63% | 48,531 |
| Nov 12, 2025 | 41.50 | 43.50 | 40.60 | 41.00 | 39.95 | -2.15% | 18,798 |
| Nov 11, 2025 | 41.50 | 42.60 | 41.00 | 41.90 | 40.83 | 2.20% | 15,879 |
| Nov 10, 2025 | 41.70 | 41.70 | 40.30 | 41.00 | 39.95 | -0.49% | 32,266 |
| Nov 9, 2025 | 42.70 | 42.80 | 41.00 | 41.20 | 40.15 | -3.51% | 18,719 |
| Nov 6, 2025 | 42.50 | 43.50 | 41.70 | 42.70 | 41.61 | 0.47% | 14,313 |
| Nov 5, 2025 | 42.90 | 43.70 | 42.00 | 42.50 | 41.41 | -0.93% | 11,596 |
| Nov 4, 2025 | 43.70 | 44.60 | 42.60 | 42.90 | 41.80 | -1.61% | 16,639 |
| Nov 3, 2025 | 45.20 | 45.50 | 43.30 | 43.60 | 42.48 | -2.02% | 22,325 |
| Nov 2, 2025 | 44.50 | 45.30 | 44.30 | 44.50 | 43.36 | -1.11% | 8,257 |
| Oct 30, 2025 | 43.80 | 45.50 | 43.80 | 45.00 | 43.85 | 2.74% | 21,589 |
| Oct 29, 2025 | 43.00 | 44.20 | 43.00 | 43.80 | 42.68 | 0.69% | 31,124 |
| Oct 28, 2025 | 42.90 | 44.90 | 42.60 | 43.50 | 42.39 | 2.84% | 30,981 |
| Oct 27, 2025 | 42.40 | 42.50 | 41.90 | 42.30 | 41.22 | 1.44% | 16,416 |
| Oct 26, 2025 | 42.50 | 43.00 | 41.10 | 41.70 | 40.63 | -1.42% | 38,135 |
| Oct 23, 2025 | 43.10 | 43.90 | 42.10 | 42.30 | 41.22 | -0.47% | 40,525 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.00 | 42.50 | 41.41 | -0.70% | 18,155 |
| Oct 21, 2025 | 43.00 | 44.20 | 42.70 | 42.80 | 41.71 | - | 8,935 |
| Oct 20, 2025 | 43.00 | 43.00 | 42.30 | 42.80 | 41.71 | 0.47% | 20,327 |
| Oct 19, 2025 | 43.30 | 44.10 | 41.30 | 42.60 | 41.51 | -1.62% | 78,352 |
| Oct 16, 2025 | 44.20 | 45.00 | 43.10 | 43.30 | 42.19 | -1.14% | 19,486 |
| Oct 15, 2025 | 45.10 | 45.20 | 43.70 | 43.80 | 42.68 | -3.52% | 27,065 |
| Oct 14, 2025 | 45.50 | 46.00 | 44.90 | 45.40 | 44.24 | 0.89% | 20,962 |
| Oct 13, 2025 | 45.20 | 46.00 | 44.70 | 45.00 | 43.85 | -0.22% | 33,880 |
| Oct 12, 2025 | 46.50 | 48.00 | 45.00 | 45.10 | 43.95 | -0.66% | 79,343 |