Paramount Spinning Mills Limited (PSX:PASM)
Pakistan
· Delayed Price · Currency is PKR 5.54
+0.58 (11.69%)
At close: Mar 5, 2026
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.49 | 5.90 | 5.49 | 5.54 | 5.54 | 11.69% | 9,637 |
| Mar 4, 2026 | 4.40 | 5.00 | 4.40 | 4.96 | 4.96 | 15.35% | 3,303 |
| Mar 3, 2026 | 4.11 | 4.40 | 3.83 | 4.30 | 4.30 | -9.66% | 4,479 |
| Mar 2, 2026 | 5.76 | 6.00 | 4.76 | 4.76 | 4.76 | -17.36% | 29,048 |
| Feb 27, 2026 | 5.79 | 5.79 | 5.69 | 5.76 | 5.76 | 10.77% | 1,905 |
| Feb 26, 2026 | 6.23 | 6.23 | 5.12 | 5.20 | 5.20 | -8.45% | 1,504 |
| Feb 25, 2026 | 6.49 | 6.49 | 5.64 | 5.68 | 5.68 | 1.07% | 590 |
| Feb 24, 2026 | 5.56 | 6.51 | 5.56 | 5.62 | 5.62 | -13.41% | 1,187 |
| Feb 23, 2026 | 6.48 | 6.48 | 5.76 | 6.49 | 6.49 | - | 2 |
| Feb 20, 2026 | 5.67 | 5.67 | 5.67 | 6.49 | 6.49 | - | 1 |
| Feb 19, 2026 | 6.49 | 6.49 | 5.61 | 6.49 | 6.49 | 2.85% | 503 |
| Feb 18, 2026 | 6.49 | 6.65 | 6.49 | 6.31 | 6.31 | - | 197 |
| Feb 17, 2026 | 5.50 | 6.64 | 5.50 | 6.31 | 6.31 | 5.17% | 2,866 |
| Feb 16, 2026 | 6.01 | 6.11 | 5.85 | 6.00 | 6.00 | -5.36% | 5,103 |
| Feb 13, 2026 | 6.49 | 6.50 | 5.52 | 6.34 | 6.34 | - | 485 |
| Feb 12, 2026 | 6.69 | 6.98 | 6.11 | 6.34 | 6.34 | -3.50% | 4,956 |
| Feb 11, 2026 | 6.34 | 6.75 | 5.75 | 6.57 | 6.57 | 12.89% | 85,825 |
| Feb 10, 2026 | 5.56 | 6.15 | 5.55 | 5.82 | 5.82 | -9.49% | 16,353 |
| Feb 9, 2026 | 6.37 | 6.45 | 5.64 | 6.43 | 6.43 | 3.38% | 2,546 |
| Feb 6, 2026 | 6.46 | 6.47 | 5.53 | 6.22 | 6.22 | - | 34 |
| Feb 4, 2026 | 6.22 | 6.22 | 6.19 | 6.22 | 6.22 | - | 5 |
| Feb 3, 2026 | 6.14 | 6.28 | 5.68 | 6.22 | 6.22 | 11.07% | 1,064 |
| Feb 2, 2026 | 6.22 | 6.22 | 5.53 | 5.60 | 5.60 | 1.45% | 17,203 |
| Jan 30, 2026 | 6.23 | 6.23 | 5.71 | 5.52 | 5.52 | - | 3 |
| Jan 29, 2026 | 6.01 | 6.38 | 5.52 | 5.52 | 5.52 | -9.66% | 6,187 |
| Jan 28, 2026 | 6.20 | 6.38 | 6.10 | 6.11 | 6.11 | 0.16% | 1,428 |
| Jan 26, 2026 | 6.50 | 6.50 | 5.98 | 6.10 | 6.10 | - | 42 |
| Jan 23, 2026 | 6.35 | 6.35 | 6.35 | 6.10 | 6.10 | - | 83 |
| Jan 22, 2026 | 5.41 | 6.24 | 5.31 | 6.10 | 6.10 | -2.87% | 5,290 |
| Jan 21, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | - | 300 |
| Jan 20, 2026 | 6.59 | 6.60 | 6.22 | 6.28 | 6.28 | 0.80% | 9,803 |
| Jan 19, 2026 | 6.59 | 6.59 | 6.20 | 6.23 | 6.23 | -5.61% | 6,072 |
| Jan 16, 2026 | 6.23 | 6.60 | 6.20 | 6.60 | 6.60 | - | 5,750 |
| Jan 15, 2026 | 6.20 | 6.63 | 6.20 | 6.60 | 6.60 | - | 112 |
| Jan 14, 2026 | 6.31 | 6.78 | 6.00 | 6.60 | 6.60 | - | 42,870 |
| Jan 13, 2026 | 6.58 | 6.60 | 6.32 | 6.60 | 6.60 | 1.54% | 14,835 |
| Jan 12, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.25% | 8,337 |
| Jan 9, 2026 | 6.60 | 6.60 | 6.40 | 6.42 | 6.42 | -2.73% | 7,894 |
| Jan 8, 2026 | 6.61 | 6.61 | 6.54 | 6.60 | 6.60 | 2.48% | 810 |
| Jan 7, 2026 | 6.60 | 6.70 | 6.40 | 6.44 | 6.44 | -1.83% | 40,761 |
| Jan 6, 2026 | 6.51 | 6.70 | 6.00 | 6.56 | 6.56 | -3.10% | 13,411 |
| Jan 5, 2026 | 6.34 | 6.84 | 6.34 | 6.77 | 6.77 | 4.15% | 3,312 |
| Jan 2, 2026 | 6.55 | 6.55 | 6.25 | 6.50 | 6.50 | -0.76% | 8,444 |
| Jan 1, 2026 | 6.31 | 6.55 | 6.30 | 6.55 | 6.55 | 5.65% | 4,370 |
| Dec 31, 2025 | 6.20 | 6.70 | 6.20 | 6.20 | 6.20 | - | 134 |
| Dec 30, 2025 | 6.16 | 6.50 | 6.15 | 6.20 | 6.20 | 1.14% | 3,158 |
| Dec 29, 2025 | 6.65 | 6.79 | 6.10 | 6.13 | 6.13 | -6.41% | 59,310 |
| Dec 26, 2025 | 6.84 | 6.84 | 6.45 | 6.55 | 6.55 | -4.24% | 19,166 |
| Dec 24, 2025 | 6.50 | 6.85 | 6.30 | 6.84 | 6.84 | 1.33% | 5,433 |
| Dec 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 5 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -0.59% | 4,691 |
| Dec 19, 2025 | 6.84 | 6.85 | 6.75 | 6.79 | 6.79 | 2.88% | 6,750 |
| Dec 18, 2025 | 6.57 | 6.60 | 6.56 | 6.60 | 6.60 | -0.15% | 7,450 |
| Dec 17, 2025 | 6.62 | 6.70 | 6.61 | 6.61 | 6.61 | -0.90% | 6,431 |
| Dec 16, 2025 | 6.80 | 6.90 | 6.60 | 6.67 | 6.67 | -0.30% | 11,380 |
| Dec 15, 2025 | 6.66 | 6.80 | 6.40 | 6.69 | 6.69 | 0.75% | 9,379 |
| Dec 12, 2025 | 6.65 | 7.10 | 6.60 | 6.64 | 6.64 | -3.21% | 51,832 |
| Dec 11, 2025 | 6.94 | 6.94 | 6.71 | 6.86 | 6.86 | - | 8 |
| Dec 10, 2025 | 6.40 | 6.90 | 6.40 | 6.86 | 6.86 | 1.18% | 28,597 |
| Dec 9, 2025 | 7.02 | 7.02 | 6.80 | 6.78 | 6.78 | - | 857 |
| Dec 8, 2025 | 7.38 | 7.38 | 6.72 | 6.78 | 6.78 | -3.00% | 123,184 |
| Dec 5, 2025 | 6.90 | 7.15 | 6.90 | 6.99 | 6.99 | -1.41% | 50,583 |
| Dec 4, 2025 | 7.75 | 7.80 | 7.00 | 7.09 | 7.09 | -9.91% | 137,740 |
| Dec 3, 2025 | 8.50 | 8.99 | 7.80 | 7.87 | 7.87 | -6.31% | 75,690 |
| Dec 2, 2025 | 8.05 | 8.50 | 8.00 | 8.40 | 8.40 | 4.35% | 68,332 |
| Dec 1, 2025 | 7.81 | 8.19 | 7.60 | 8.05 | 8.05 | -0.37% | 56,507 |
| Nov 28, 2025 | 8.45 | 8.50 | 7.67 | 8.08 | 8.08 | -4.15% | 155,236 |
| Nov 27, 2025 | 6.80 | 8.51 | 6.80 | 8.43 | 8.43 | 12.25% | 464,193 |
| Nov 26, 2025 | 7.44 | 7.70 | 7.18 | 7.51 | 7.51 | 4.31% | 71,237 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -3.87% | 502 |
| Nov 24, 2025 | 7.05 | 7.45 | 7.05 | 7.49 | 7.49 | - | 12 |
| Nov 21, 2025 | 7.44 | 7.50 | 7.22 | 7.49 | 7.49 | 0.54% | 10,750 |
| Nov 20, 2025 | 7.07 | 7.50 | 7.07 | 7.45 | 7.45 | 5.67% | 31,522 |
| Nov 19, 2025 | 7.76 | 7.80 | 7.00 | 7.05 | 7.05 | -9.15% | 47,738 |
| Nov 18, 2025 | 7.01 | 7.88 | 7.01 | 7.76 | 7.76 | 11.33% | 238,001 |
| Nov 17, 2025 | 7.49 | 7.49 | 6.16 | 6.97 | 6.97 | -2.52% | 25,210 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.01 | 7.15 | 7.15 | -5.05% | 5,669 |
| Nov 13, 2025 | 7.35 | 7.85 | 7.16 | 7.53 | 7.53 | 3.29% | 11,535 |
| Nov 12, 2025 | 6.90 | 7.50 | 6.80 | 7.29 | 7.29 | 4.14% | 55,459 |
| Nov 11, 2025 | 7.22 | 7.27 | 7.00 | 7.00 | 7.00 | -2.91% | 12,261 |
| Nov 10, 2025 | 7.55 | 7.55 | 7.00 | 7.21 | 7.21 | -0.55% | 6,133 |
| Nov 7, 2025 | 7.30 | 7.58 | 7.25 | 7.25 | 7.25 | -0.96% | 82,206 |
| Nov 6, 2025 | 7.58 | 7.70 | 7.21 | 7.32 | 7.32 | -0.81% | 6,449 |
| Nov 5, 2025 | 7.15 | 7.50 | 7.15 | 7.38 | 7.38 | -1.47% | 3,925 |
| Nov 4, 2025 | 7.25 | 7.50 | 7.01 | 7.49 | 7.49 | 8.24% | 13,803 |
| Nov 3, 2025 | 7.35 | 7.38 | 6.90 | 6.92 | 6.92 | -7.61% | 26,413 |
| Oct 31, 2025 | 7.60 | 7.70 | 7.40 | 7.49 | 7.49 | 0.40% | 546 |
| Oct 30, 2025 | 7.01 | 7.70 | 7.00 | 7.46 | 7.46 | 6.57% | 18,484 |
| Oct 29, 2025 | 7.15 | 7.29 | 6.99 | 7.00 | 7.00 | -2.78% | 18,967 |
| Oct 28, 2025 | 7.46 | 7.46 | 7.20 | 7.20 | 7.20 | -4.51% | 10,994 |
| Oct 27, 2025 | 7.90 | 7.90 | 7.54 | 7.54 | 7.54 | - | 4,153 |
| Oct 24, 2025 | 7.60 | 7.85 | 7.42 | 7.54 | 7.54 | -2.20% | 9,578 |
| Oct 23, 2025 | 7.90 | 8.00 | 7.52 | 7.71 | 7.71 | -1.28% | 6,357 |
| Oct 22, 2025 | 7.71 | 8.00 | 7.71 | 7.81 | 7.81 | -2.13% | 1,646 |
| Oct 21, 2025 | 7.90 | 8.00 | 7.80 | 7.98 | 7.98 | 4.31% | 11,814 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | 2.00% | 10,029 |
| Oct 17, 2025 | 7.50 | 7.74 | 7.40 | 7.50 | 7.50 | -2.60% | 23,586 |
| Oct 16, 2025 | 7.76 | 7.95 | 7.40 | 7.70 | 7.70 | 2.67% | 63,287 |
| Oct 15, 2025 | 7.36 | 7.77 | 7.36 | 7.50 | 7.50 | 1.35% | 6,448 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.25 | 7.40 | 7.40 | 0.68% | 21,496 |