Paramount Textile PLC. (DSE:PTL)
Bangladesh
· Delayed Price · Currency is BDT 50.40
-0.50 (-0.98%)
At close: Dec 3, 2025
Paramount Textile PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.30 | 51.30 | 49.20 | 49.30 | 49.30 | -2.18% | 40,457 |
| Dec 3, 2025 | 51.00 | 53.20 | 49.80 | 50.40 | 50.40 | -0.98% | 522,643 |
| Dec 2, 2025 | 47.60 | 51.50 | 47.50 | 50.90 | 50.90 | 0.59% | 44,641 |
| Dec 1, 2025 | 51.90 | 51.90 | 50.20 | 50.60 | 50.60 | -1.75% | 106,996 |
| Nov 30, 2025 | 53.80 | 54.40 | 51.30 | 51.50 | 51.50 | -3.56% | 215,462 |
| Nov 27, 2025 | 53.40 | 53.60 | 50.40 | 53.40 | 53.40 | 3.69% | 483,352 |
| Nov 26, 2025 | 51.50 | 52.10 | 49.30 | 51.50 | 51.50 | 2.79% | 476,074 |
| Nov 25, 2025 | 49.10 | 51.40 | 49.10 | 50.10 | 50.10 | -0.60% | 148,781 |
| Nov 24, 2025 | 48.40 | 50.80 | 47.40 | 50.40 | 50.40 | 7.01% | 326,232 |
| Nov 23, 2025 | 46.70 | 48.10 | 45.20 | 47.10 | 47.10 | 2.61% | 144,385 |
| Nov 20, 2025 | 47.00 | 47.30 | 45.70 | 45.90 | 45.90 | -1.71% | 162,576 |
| Nov 18, 2025 | 45.20 | 47.20 | 44.90 | 46.70 | 45.50 | 3.32% | 277,847 |
| Nov 17, 2025 | 45.70 | 46.00 | 42.70 | 45.20 | 44.04 | 4.63% | 37,462 |
| Nov 16, 2025 | 42.50 | 44.90 | 39.00 | 43.20 | 42.09 | 1.89% | 128,006 |
| Nov 13, 2025 | 46.00 | 47.40 | 41.50 | 42.40 | 41.31 | -7.83% | 109,785 |
| Nov 12, 2025 | 47.40 | 47.40 | 45.60 | 46.00 | 44.82 | -0.65% | 24,746 |
| Nov 11, 2025 | 46.50 | 47.30 | 46.00 | 46.30 | 45.11 | -0.43% | 8,855 |
| Nov 10, 2025 | 47.70 | 47.70 | 42.50 | 46.50 | 45.31 | 0.43% | 86,765 |
| Nov 9, 2025 | 48.00 | 48.00 | 46.00 | 46.30 | 45.11 | -1.07% | 39,216 |
| Nov 6, 2025 | 47.90 | 47.90 | 44.30 | 46.80 | 45.60 | -0.21% | 23,369 |
| Nov 5, 2025 | 47.90 | 48.20 | 46.10 | 46.90 | 45.69 | -0.42% | 23,342 |
| Nov 4, 2025 | 50.00 | 50.00 | 46.80 | 47.10 | 45.89 | -1.46% | 53,931 |
| Nov 3, 2025 | 49.90 | 49.90 | 47.70 | 47.80 | 46.57 | -2.65% | 98,782 |
| Nov 2, 2025 | 51.00 | 51.00 | 48.80 | 49.10 | 47.84 | -2.19% | 160,091 |
| Oct 30, 2025 | 51.40 | 51.70 | 50.00 | 50.20 | 48.91 | -1.18% | 159,824 |
| Oct 29, 2025 | 51.70 | 51.80 | 49.40 | 50.80 | 49.49 | -1.74% | 176,696 |
| Oct 28, 2025 | 54.90 | 54.90 | 49.00 | 51.70 | 50.37 | -2.82% | 80,242 |
| Oct 27, 2025 | 53.80 | 53.80 | 52.80 | 53.20 | 51.83 | -0.56% | 48,685 |
| Oct 26, 2025 | 54.30 | 54.30 | 52.80 | 53.50 | 52.13 | 0.94% | 90,136 |
| Oct 23, 2025 | 53.00 | 54.50 | 52.90 | 53.00 | 51.64 | -0.19% | 138,680 |
| Oct 22, 2025 | 53.70 | 54.50 | 52.90 | 53.10 | 51.74 | -1.85% | 50,292 |
| Oct 21, 2025 | 56.20 | 56.20 | 53.50 | 54.10 | 52.71 | -1.64% | 103,280 |
| Oct 20, 2025 | 53.40 | 55.90 | 52.20 | 55.00 | 53.59 | 3.58% | 145,336 |
| Oct 19, 2025 | 56.30 | 56.30 | 52.60 | 53.10 | 51.74 | -4.15% | 149,990 |
| Oct 16, 2025 | 56.20 | 56.20 | 54.70 | 55.40 | 53.98 | -0.72% | 265,066 |
| Oct 15, 2025 | 55.30 | 56.70 | 55.30 | 55.80 | 54.37 | 0.18% | 227,650 |
| Oct 14, 2025 | 57.30 | 57.30 | 55.30 | 55.70 | 54.27 | -1.42% | 217,236 |
| Oct 13, 2025 | 57.00 | 57.50 | 56.20 | 56.50 | 55.05 | 0.53% | 188,756 |
| Oct 12, 2025 | 57.50 | 58.00 | 56.00 | 56.20 | 54.76 | -2.43% | 352,448 |
| Oct 9, 2025 | 57.60 | 59.10 | 57.20 | 57.60 | 56.12 | - | 427,702 |
| Oct 8, 2025 | 58.60 | 59.10 | 57.20 | 57.60 | 56.12 | -1.37% | 306,031 |
| Oct 7, 2025 | 59.40 | 59.50 | 58.10 | 58.40 | 56.90 | -1.02% | 556,961 |
| Oct 6, 2025 | 60.30 | 61.00 | 58.80 | 59.00 | 57.48 | -1.67% | 701,518 |
| Oct 5, 2025 | 58.20 | 60.50 | 58.20 | 60.00 | 58.46 | 3.63% | 1,165,681 |
| Sep 30, 2025 | 56.70 | 58.20 | 56.40 | 57.90 | 56.41 | 3.39% | 513,910 |
| Sep 29, 2025 | 56.20 | 57.10 | 55.60 | 56.00 | 54.56 | -0.36% | 275,143 |
| Sep 28, 2025 | 56.80 | 56.80 | 55.90 | 56.20 | 54.76 | -0.18% | 160,475 |
| Sep 25, 2025 | 56.80 | 57.70 | 56.00 | 56.30 | 54.85 | 0.36% | 308,223 |
| Sep 24, 2025 | 55.90 | 56.40 | 55.10 | 56.10 | 54.66 | 1.81% | 207,690 |
| Sep 23, 2025 | 56.00 | 56.10 | 54.50 | 55.10 | 53.68 | -0.18% | 196,820 |
| Sep 22, 2025 | 57.40 | 57.40 | 54.80 | 55.20 | 53.78 | -2.82% | 193,120 |
| Sep 21, 2025 | 57.30 | 58.60 | 56.30 | 56.80 | 55.34 | -0.70% | 422,838 |
| Sep 18, 2025 | 58.50 | 59.50 | 57.00 | 57.20 | 55.73 | -1.38% | 413,448 |
| Sep 17, 2025 | 58.50 | 58.90 | 57.30 | 58.00 | 56.51 | 0.35% | 371,325 |
| Sep 16, 2025 | 58.60 | 59.30 | 57.10 | 57.80 | 56.31 | -0.86% | 243,756 |
| Sep 15, 2025 | 55.40 | 60.00 | 55.40 | 58.30 | 56.80 | 5.05% | 2,171,125 |
| Sep 14, 2025 | 57.70 | 58.20 | 53.70 | 55.50 | 54.07 | -3.81% | 586,655 |
| Sep 11, 2025 | 57.20 | 58.00 | 55.70 | 57.70 | 56.22 | 1.94% | 420,493 |
| Sep 10, 2025 | 57.40 | 58.50 | 55.70 | 56.60 | 55.15 | -0.88% | 354,993 |
| Sep 9, 2025 | 59.50 | 60.50 | 56.40 | 57.10 | 55.63 | -4.36% | 1,101,384 |
| Sep 8, 2025 | 60.20 | 61.00 | 58.50 | 59.70 | 58.17 | 0.51% | 886,778 |
| Sep 7, 2025 | 57.70 | 60.50 | 57.70 | 59.40 | 57.87 | 3.30% | 1,520,894 |
| Sep 4, 2025 | 56.50 | 57.70 | 55.40 | 57.50 | 56.02 | 2.50% | 641,893 |
| Sep 3, 2025 | 56.90 | 58.00 | 55.80 | 56.10 | 54.66 | -1.06% | 534,054 |
| Sep 2, 2025 | 56.80 | 57.00 | 55.60 | 56.70 | 55.24 | 0.71% | 697,913 |
| Sep 1, 2025 | 56.50 | 56.80 | 54.80 | 56.30 | 54.85 | -0.18% | 923,454 |
| Aug 31, 2025 | 57.90 | 58.50 | 56.10 | 56.40 | 54.95 | -1.74% | 953,252 |
| Aug 28, 2025 | 57.30 | 57.80 | 55.30 | 57.40 | 55.93 | 0.70% | 903,797 |
| Aug 27, 2025 | 55.00 | 57.90 | 54.60 | 57.00 | 55.54 | 4.97% | 1,446,467 |
| Aug 26, 2025 | 54.90 | 55.00 | 52.00 | 54.30 | 52.90 | -1.09% | 1,444,471 |
| Aug 25, 2025 | 55.50 | 55.50 | 53.10 | 54.90 | 53.49 | 5.37% | 906,931 |
| Aug 24, 2025 | 47.80 | 52.10 | 47.80 | 52.10 | 50.76 | 9.92% | 1,511,655 |
| Aug 21, 2025 | 48.10 | 48.20 | 46.30 | 47.40 | 46.18 | -1.25% | 172,049 |
| Aug 20, 2025 | 49.20 | 49.30 | 47.80 | 48.00 | 46.77 | -1.44% | 239,336 |
| Aug 19, 2025 | 47.40 | 48.90 | 47.00 | 48.70 | 47.45 | 3.84% | 331,590 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.50 | 46.90 | 45.69 | 0.64% | 150,836 |
| Aug 17, 2025 | 46.50 | 47.50 | 46.40 | 46.60 | 45.40 | 1.08% | 164,482 |
| Aug 14, 2025 | 46.70 | 47.80 | 45.80 | 46.10 | 44.92 | 0.22% | 216,852 |
| Aug 13, 2025 | 45.70 | 47.00 | 45.00 | 46.00 | 44.82 | 0.66% | 120,664 |
| Aug 12, 2025 | 48.00 | 48.00 | 45.50 | 45.70 | 44.53 | -2.77% | 149,308 |
| Aug 11, 2025 | 47.90 | 47.90 | 46.80 | 47.00 | 45.79 | 0.21% | 130,431 |
| Aug 10, 2025 | 47.40 | 48.30 | 46.00 | 46.90 | 45.69 | -1.88% | 281,544 |
| Aug 7, 2025 | 48.30 | 48.80 | 47.50 | 47.80 | 46.57 | -0.42% | 246,081 |
| Aug 6, 2025 | 49.40 | 49.40 | 47.80 | 48.00 | 46.77 | -0.41% | 119,737 |
| Aug 4, 2025 | 50.00 | 50.00 | 48.00 | 48.20 | 46.96 | -2.03% | 120,815 |
| Aug 3, 2025 | 50.50 | 51.40 | 48.80 | 49.20 | 47.94 | 0.61% | 755,535 |
| Jul 31, 2025 | 49.80 | 50.10 | 48.60 | 48.90 | 47.64 | -0.61% | 397,124 |
| Jul 30, 2025 | 49.20 | 49.70 | 48.40 | 49.20 | 47.94 | 0.61% | 458,290 |
| Jul 29, 2025 | 49.00 | 50.00 | 48.40 | 48.90 | 47.64 | 0.62% | 558,004 |
| Jul 28, 2025 | 47.80 | 49.40 | 47.50 | 48.60 | 47.35 | 1.89% | 725,615 |
| Jul 27, 2025 | 48.50 | 48.50 | 47.30 | 47.70 | 46.47 | 1.71% | 432,813 |
| Jul 24, 2025 | 47.00 | 47.40 | 46.00 | 46.90 | 45.69 | 0.21% | 439,689 |
| Jul 23, 2025 | 45.80 | 47.00 | 45.20 | 46.80 | 45.60 | 3.77% | 986,763 |
| Jul 22, 2025 | 45.60 | 45.60 | 44.60 | 45.10 | 43.94 | 0.89% | 170,551 |
| Jul 21, 2025 | 44.10 | 45.70 | 44.10 | 44.70 | 43.55 | - | 368,258 |
| Jul 20, 2025 | 46.00 | 46.00 | 44.20 | 44.70 | 43.55 | -1.32% | 184,067 |
| Jul 17, 2025 | 45.70 | 45.80 | 44.50 | 45.30 | 44.14 | 0.44% | 407,605 |
| Jul 16, 2025 | 44.90 | 46.10 | 44.50 | 45.10 | 43.94 | 0.45% | 331,511 |
| Jul 15, 2025 | 44.00 | 45.20 | 43.20 | 44.90 | 43.75 | 3.22% | 433,112 |
| Jul 14, 2025 | 43.70 | 44.90 | 43.40 | 43.50 | 42.38 | -2.25% | 151,127 |