Paramount Spinning Mills Limited (PSX:PASM)
Pakistan
· Delayed Price · Currency is PKR 6.99
-0.10 (-1.41%)
At close: Dec 5, 2025
Paramount Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 7.50 | 7.78 | 6.56 | 7.35 | 7.35 | -2.00% | 26,492 |
| Oct 10, 2025 | 7.56 | 7.77 | 7.50 | 7.50 | 7.50 | -0.92% | 3,957 |
| Oct 9, 2025 | 7.50 | 7.98 | 7.46 | 7.57 | 7.57 | -3.07% | 14,783 |
| Oct 8, 2025 | 8.40 | 8.40 | 7.70 | 7.81 | 7.81 | -9.19% | 186,923 |
| Oct 7, 2025 | 8.00 | 8.81 | 8.00 | 8.60 | 8.60 | 10.12% | 506,692 |
| Oct 6, 2025 | 6.92 | 7.92 | 6.91 | 7.81 | 7.81 | 12.86% | 70,640 |
| Oct 3, 2025 | 7.40 | 7.40 | 6.70 | 6.92 | 6.92 | 2.82% | 24,915 |
| Oct 2, 2025 | 7.07 | 7.49 | 6.52 | 6.73 | 6.73 | -7.68% | 22,571 |
| Oct 1, 2025 | 7.20 | 7.30 | 7.10 | 7.29 | 7.29 | 1.25% | 11,769 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 2.27% | 3,395 |
| Sep 29, 2025 | 7.49 | 7.50 | 6.39 | 7.04 | 7.04 | -2.36% | 38,064 |
| Sep 26, 2025 | 7.80 | 7.80 | 6.80 | 7.21 | 7.21 | -7.56% | 112,676 |
| Sep 25, 2025 | 7.88 | 7.88 | 7.60 | 7.80 | 7.80 | 4.14% | 18,778 |
| Sep 24, 2025 | 7.98 | 7.98 | 7.45 | 7.49 | 7.49 | -2.73% | 22,300 |
| Sep 23, 2025 | 8.18 | 8.18 | 7.50 | 7.70 | 7.70 | -2.41% | 51,340 |
| Sep 22, 2025 | 8.30 | 8.30 | 7.21 | 7.89 | 7.89 | -1.38% | 71,296 |
| Sep 19, 2025 | 8.36 | 8.40 | 7.99 | 8.00 | 8.00 | -2.44% | 47,153 |
| Sep 18, 2025 | 8.19 | 8.50 | 8.10 | 8.20 | 8.20 | 2.50% | 104,746 |
| Sep 17, 2025 | 8.20 | 8.20 | 7.11 | 8.00 | 8.00 | -0.12% | 32,109 |
| Sep 16, 2025 | 7.98 | 8.10 | 7.70 | 8.01 | 8.01 | 4.84% | 49,003 |
| Sep 15, 2025 | 7.52 | 7.90 | 7.52 | 7.64 | 7.64 | 1.73% | 5,651 |
| Sep 12, 2025 | 7.98 | 7.98 | 7.16 | 7.51 | 7.51 | -2.59% | 11,420 |
| Sep 11, 2025 | 7.61 | 8.00 | 7.60 | 7.71 | 7.71 | -1.66% | 9,146 |
| Sep 10, 2025 | 8.00 | 8.00 | 7.73 | 7.84 | 7.84 | -2.00% | 21,421 |
| Sep 9, 2025 | 8.13 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 25,066 |
| Sep 8, 2025 | 8.23 | 8.40 | 8.20 | 8.20 | 8.20 | -4.43% | 5,178 |
| Sep 5, 2025 | 8.92 | 8.92 | 8.52 | 8.58 | 8.58 | 0.94% | 3,349 |
| Sep 4, 2025 | 8.35 | 8.52 | 8.31 | 8.50 | 8.50 | -5.66% | 18,730 |
| Sep 3, 2025 | 8.87 | 9.01 | 8.40 | 9.01 | 9.01 | 4.89% | 42,418 |
| Sep 2, 2025 | 8.10 | 8.97 | 8.10 | 8.59 | 8.59 | -1.83% | 65,026 |
| Sep 1, 2025 | 8.05 | 9.00 | 8.05 | 8.75 | 8.75 | 6.06% | 35,140 |
| Aug 29, 2025 | 8.11 | 8.63 | 8.00 | 8.25 | 8.25 | 1.85% | 57,002 |
| Aug 28, 2025 | 8.00 | 8.40 | 8.00 | 8.10 | 8.10 | -0.74% | 82,142 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.15 | 8.16 | 8.16 | -2.74% | 7,134 |
| Aug 26, 2025 | 8.95 | 9.00 | 8.33 | 8.39 | 8.39 | -1.06% | 124,697 |
| Aug 25, 2025 | 7.50 | 8.59 | 6.70 | 8.48 | 8.48 | 10.85% | 86,014 |
| Aug 22, 2025 | 7.79 | 7.79 | 7.60 | 7.65 | 7.65 | -0.26% | 15,092 |
| Aug 21, 2025 | 8.15 | 8.36 | 7.35 | 7.67 | 7.67 | -6.46% | 86,300 |
| Aug 20, 2025 | 8.33 | 8.33 | 8.19 | 8.20 | 8.20 | -1.56% | 43,316 |
| Aug 19, 2025 | 8.00 | 8.50 | 8.00 | 8.33 | 8.33 | 3.48% | 94,529 |
| Aug 18, 2025 | 8.75 | 8.90 | 8.01 | 8.05 | 8.05 | -5.18% | 150,021 |
| Aug 15, 2025 | 9.24 | 9.24 | 8.25 | 8.49 | 8.49 | -4.07% | 88,266 |
| Aug 13, 2025 | 10.10 | 10.10 | 8.82 | 8.85 | 8.85 | -9.88% | 318,529 |
| Aug 12, 2025 | 11.31 | 11.31 | 9.51 | 9.82 | 9.82 | -4.47% | 953,025 |
| Aug 11, 2025 | 10.13 | 10.28 | 9.83 | 10.28 | 10.28 | 10.78% | 255,876 |
| Aug 8, 2025 | 9.15 | 9.28 | 9.10 | 9.28 | 9.28 | 12.08% | 416,117 |
| Aug 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 13.74% | 161,640 |
| Aug 6, 2025 | 7.28 | 7.28 | 7.10 | 7.28 | 7.28 | 15.92% | 473,558 |
| Aug 5, 2025 | 5.44 | 6.28 | 5.35 | 6.28 | 6.28 | 18.94% | 315,813 |
| Aug 4, 2025 | 5.10 | 5.70 | 5.10 | 5.28 | 5.28 | 3.53% | 43,585 |
| Aug 1, 2025 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 1.19% | 5,009 |
| Jul 31, 2025 | 5.06 | 5.06 | 5.06 | 5.04 | 5.04 | - | 400 |
| Jul 30, 2025 | 4.91 | 5.24 | 4.91 | 5.04 | 5.04 | - | 311 |
| Jul 29, 2025 | 5.01 | 5.30 | 5.01 | 5.04 | 5.04 | 1.20% | 7,491 |
| Jul 28, 2025 | 5.40 | 5.49 | 4.85 | 4.98 | 4.98 | -7.61% | 36,357 |
| Jul 25, 2025 | 4.80 | 5.40 | 4.80 | 5.39 | 5.39 | 8.02% | 18,175 |
| Jul 24, 2025 | 5.50 | 5.50 | 4.95 | 4.99 | 4.99 | -8.27% | 86,305 |
| Jul 23, 2025 | 5.61 | 5.85 | 5.40 | 5.44 | 5.44 | 0.93% | 109,241 |
| Jul 22, 2025 | 4.85 | 5.50 | 4.20 | 5.39 | 5.39 | 10.91% | 83,849 |
| Jul 21, 2025 | 5.15 | 5.15 | 4.85 | 4.86 | 4.86 | -4.71% | 11,254 |
| Jul 18, 2025 | 5.12 | 5.20 | 4.85 | 5.10 | 5.10 | - | 13,599 |