Premier Cement Mills PLC (DSE:PREMIERCEM)
Bangladesh
· Delayed Price · Currency is BDT 40.20
-1.10 (-2.66%)
At close: Dec 4, 2025
Premier Cement Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 47.30 | 47.50 | 44.00 | 45.40 | 44.24 | -3.61% | 118,363 |
| Oct 8, 2025 | 48.00 | 48.40 | 47.00 | 47.10 | 45.90 | -1.87% | 46,387 |
| Oct 7, 2025 | 48.00 | 48.50 | 46.60 | 48.00 | 46.77 | 0.21% | 114,888 |
| Oct 6, 2025 | 48.10 | 48.20 | 47.70 | 47.90 | 46.67 | 0.42% | 65,020 |
| Oct 5, 2025 | 48.40 | 48.40 | 47.50 | 47.70 | 46.48 | -1.45% | 32,018 |
| Sep 30, 2025 | 48.40 | 48.80 | 47.50 | 48.40 | 47.16 | 1.04% | 63,682 |
| Sep 29, 2025 | 48.30 | 48.30 | 47.40 | 47.90 | 46.67 | 0.21% | 50,397 |
| Sep 28, 2025 | 48.80 | 48.80 | 47.50 | 47.80 | 46.58 | -1.44% | 24,341 |
| Sep 25, 2025 | 49.70 | 49.70 | 47.50 | 48.50 | 47.26 | - | 174,931 |
| Sep 24, 2025 | 48.90 | 48.90 | 47.50 | 48.50 | 47.26 | 0.83% | 23,093 |
| Sep 23, 2025 | 47.90 | 48.90 | 47.30 | 48.10 | 46.87 | 0.63% | 29,863 |
| Sep 22, 2025 | 48.50 | 48.50 | 47.20 | 47.80 | 46.58 | -1.65% | 42,262 |
| Sep 21, 2025 | 49.20 | 49.90 | 48.30 | 48.60 | 47.36 | -1.42% | 118,823 |
| Sep 18, 2025 | 49.20 | 50.10 | 48.80 | 49.30 | 48.04 | -0.80% | 107,346 |
| Sep 17, 2025 | 50.10 | 51.50 | 49.10 | 49.70 | 48.43 | -1.78% | 141,885 |
| Sep 16, 2025 | 48.90 | 50.90 | 48.60 | 50.60 | 49.31 | 4.76% | 212,613 |
| Sep 15, 2025 | 48.00 | 49.80 | 47.60 | 48.30 | 47.06 | 0.62% | 136,618 |
| Sep 14, 2025 | 49.10 | 49.20 | 47.80 | 48.00 | 46.77 | -2.24% | 122,986 |
| Sep 11, 2025 | 49.80 | 49.80 | 48.30 | 49.10 | 47.84 | 0.61% | 61,856 |
| Sep 10, 2025 | 50.50 | 50.90 | 48.30 | 48.80 | 47.55 | -3.37% | 196,898 |
| Sep 9, 2025 | 51.90 | 52.30 | 50.30 | 50.50 | 49.21 | -2.70% | 262,458 |
| Sep 8, 2025 | 52.90 | 53.00 | 51.70 | 51.90 | 50.57 | -0.57% | 293,279 |
| Sep 7, 2025 | 51.70 | 52.60 | 51.00 | 52.20 | 50.86 | 2.15% | 478,822 |
| Sep 4, 2025 | 51.00 | 52.00 | 50.70 | 51.10 | 49.79 | -0.20% | 205,201 |
| Sep 3, 2025 | 51.50 | 52.00 | 50.90 | 51.20 | 49.89 | -0.39% | 210,660 |
| Sep 2, 2025 | 50.40 | 51.80 | 50.40 | 51.40 | 50.09 | 0.78% | 234,061 |
| Sep 1, 2025 | 51.50 | 51.80 | 50.00 | 51.00 | 49.70 | -1.92% | 556,504 |
| Aug 31, 2025 | 50.00 | 53.50 | 50.00 | 52.00 | 50.67 | 3.79% | 548,464 |
| Aug 28, 2025 | 48.50 | 50.70 | 48.10 | 50.10 | 48.82 | 3.51% | 472,080 |
| Aug 27, 2025 | 48.60 | 48.90 | 48.00 | 48.40 | 47.16 | - | 137,597 |
| Aug 26, 2025 | 48.00 | 49.00 | 48.00 | 48.40 | 47.16 | 0.21% | 177,813 |
| Aug 25, 2025 | 47.90 | 48.40 | 47.70 | 48.30 | 47.06 | 1.05% | 169,934 |
| Aug 24, 2025 | 47.50 | 48.50 | 47.30 | 47.80 | 46.58 | - | 207,648 |
| Aug 21, 2025 | 48.90 | 48.90 | 47.60 | 47.80 | 46.58 | -1.04% | 127,609 |
| Aug 20, 2025 | 49.00 | 49.30 | 47.20 | 48.30 | 47.06 | -0.82% | 264,145 |
| Aug 19, 2025 | 46.90 | 48.80 | 46.90 | 48.70 | 47.45 | 4.06% | 226,096 |
| Aug 18, 2025 | 46.80 | 47.20 | 46.00 | 46.80 | 45.60 | 0.65% | 189,216 |
| Aug 17, 2025 | 47.00 | 47.00 | 45.90 | 46.50 | 45.31 | -0.64% | 60,948 |
| Aug 14, 2025 | 47.00 | 47.20 | 46.70 | 46.80 | 45.60 | 0.43% | 56,881 |
| Aug 13, 2025 | 47.20 | 47.50 | 46.50 | 46.60 | 45.41 | -1.27% | 96,632 |
| Aug 12, 2025 | 48.00 | 48.00 | 46.50 | 47.20 | 45.99 | 0.43% | 48,276 |
| Aug 11, 2025 | 47.80 | 48.30 | 47.00 | 47.00 | 45.80 | -1.67% | 43,796 |
| Aug 10, 2025 | 48.00 | 48.40 | 47.50 | 47.80 | 46.58 | -0.42% | 79,761 |
| Aug 7, 2025 | 48.50 | 49.10 | 47.90 | 48.00 | 46.77 | -0.83% | 67,129 |
| Aug 6, 2025 | 48.00 | 49.40 | 47.30 | 48.40 | 47.16 | 2.33% | 206,425 |
| Aug 4, 2025 | 48.30 | 48.50 | 47.20 | 47.30 | 46.09 | -2.47% | 79,873 |
| Aug 3, 2025 | 47.00 | 48.90 | 46.80 | 48.50 | 47.26 | 3.63% | 201,211 |
| Jul 31, 2025 | 47.80 | 47.80 | 46.70 | 46.80 | 45.60 | -1.06% | 143,909 |
| Jul 30, 2025 | 47.30 | 47.80 | 46.40 | 47.30 | 46.09 | - | 95,476 |
| Jul 29, 2025 | 49.10 | 49.80 | 46.20 | 47.30 | 46.09 | -3.27% | 296,733 |
| Jul 28, 2025 | 49.10 | 49.50 | 48.70 | 48.90 | 47.65 | -0.20% | 47,660 |
| Jul 27, 2025 | 50.40 | 50.40 | 48.90 | 49.00 | 47.75 | -0.81% | 84,678 |
| Jul 24, 2025 | 50.50 | 51.00 | 49.30 | 49.40 | 48.14 | -2.18% | 175,082 |
| Jul 23, 2025 | 49.90 | 51.30 | 49.80 | 50.50 | 49.21 | 1.81% | 324,645 |
| Jul 22, 2025 | 49.50 | 49.80 | 48.40 | 49.60 | 48.33 | 1.02% | 107,727 |
| Jul 21, 2025 | 49.00 | 49.60 | 48.90 | 49.10 | 47.84 | 0.41% | 202,469 |
| Jul 20, 2025 | 50.20 | 50.20 | 48.70 | 48.90 | 47.65 | -1.81% | 348,525 |
| Jul 17, 2025 | 51.00 | 51.00 | 49.70 | 49.80 | 48.53 | -2.35% | 263,614 |
| Jul 16, 2025 | 50.00 | 51.20 | 49.50 | 51.00 | 49.70 | 2.20% | 225,591 |
| Jul 15, 2025 | 50.90 | 51.00 | 49.50 | 49.90 | 48.62 | -0.99% | 303,868 |
| Jul 14, 2025 | 51.00 | 51.70 | 50.10 | 50.40 | 49.11 | -1.56% | 403,978 |