Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.900 | 6.900 | 5.500 | 6.690 | 6.690 | 2,896 |
| 2024-08-15 | 6.500 | 6.500 | 6.050 | 6.230 | 6.230 | 12,308 |
| 2024-08-13 | 6.150 | 6.390 | 6.000 | 6.220 | 6.220 | 3,108 |
| 2024-08-12 | 6.670 | 7.850 | 6.550 | 6.780 | 6.780 | 15,356 |
| 2024-08-09 | 7.500 | 7.500 | 7.000 | 7.200 | 7.200 | 2,554 |
| 2024-08-08 | 7.940 | 7.940 | 6.500 | 6.900 | 6.900 | 4,563 |
| 2024-08-07 | 7.720 | 7.720 | 6.250 | 7.350 | 7.350 | 20,250 |
| 2024-08-06 | 7.000 | 7.500 | 6.090 | 6.730 | 6.730 | 8,915 |
| 2024-08-05 | 7.200 | 7.440 | 7.000 | 7.090 | 7.090 | 5,935 |
| 2024-08-02 | 8.180 | 8.180 | 7.000 | 7.240 | 7.240 | 23,346 |
| 2024-08-01 | 7.940 | 7.940 | 6.900 | 7.260 | 7.260 | 31,325 |
| 2024-07-31 | 7.630 | 8.010 | 7.100 | 7.210 | 7.210 | 44,640 |
| 2024-07-30 | 6.200 | 7.010 | 5.620 | 7.010 | 7.010 | 118,214 |
| 2024-07-29 | 5.900 | 6.200 | 5.600 | 6.010 | 6.010 | 14,248 |
| 2024-07-26 | 5.510 | 6.250 | 5.500 | 5.560 | 5.560 | 46,129 |
| 2024-07-25 | 6.000 | 6.260 | 5.300 | 5.900 | 5.900 | 53,957 |
| 2024-07-24 | 4.090 | 5.400 | 3.400 | 5.390 | 5.390 | 193,129 |
| 2024-07-23 | 4.700 | 4.700 | 4.010 | 4.400 | 4.400 | 6,221 |
| 2024-07-22 | 4.800 | 4.800 | 3.600 | 4.290 | 4.290 | 3,749 |
| 2024-07-19 | 4.500 | 4.500 | 4.240 | 4.250 | 4.250 | 2,078 |
| 2024-07-18 | 4.880 | 4.880 | 3.240 | 3.880 | 3.880 | 3,160 |
| 2024-07-15 | 4.400 | 4.400 | 3.500 | 4.150 | 4.150 | 3,463 |
| 2024-07-12 | 4.930 | 4.930 | 4.010 | 4.120 | 4.120 | 8,495 |
| 2024-07-11 | 4.240 | 5.000 | 3.500 | 4.930 | 4.930 | 20,602 |
| 2024-07-10 | 4.460 | 4.460 | 4.000 | 4.000 | 4.000 | 9,978 |
| 2024-07-09 | 5.440 | 5.440 | 4.010 | 4.190 | 4.190 | 7,858 |
| 2024-07-08 | 5.500 | 5.600 | 3.960 | 4.790 | 4.790 | 1,419 |
| 2024-07-05 | 5.470 | 5.470 | 4.000 | 4.820 | 4.820 | 37,371 |
| 2024-07-04 | 4.630 | 5.000 | 3.500 | 4.600 | 4.600 | 221,137 |
| 2024-07-03 | 3.200 | 4.000 | 3.190 | 4.000 | 4.000 | 103,698 |
| 2024-07-02 | 2.700 | 3.090 | 2.700 | 3.000 | 3.000 | 5,344 |
| 2024-07-01 | 3.010 | 3.140 | 2.900 | 2.910 | 2.910 | 13,770 |
| 2024-06-28 | 2.990 | 3.230 | 2.990 | 3.230 | 3.230 | 12,645 |
| 2024-06-27 | 3.110 | 3.270 | 2.940 | 2.990 | 2.990 | 75,915 |
| 2024-06-26 | 2.830 | 3.500 | 2.830 | 3.480 | 3.480 | 4,327 |
| 2024-06-25 | 3.010 | 3.350 | 3.010 | 3.350 | 3.350 | 291 |
| 2024-06-24 | 3.000 | 3.400 | 3.000 | 3.350 | 3.350 | 47,372 |
| 2024-06-21 | 3.570 | 3.970 | 2.780 | 3.230 | 3.230 | 90,149 |
| 2024-06-20 | 2.950 | 3.980 | 2.360 | 3.570 | 3.570 | 161,008 |
| 2024-06-14 | 2.310 | 2.980 | 2.310 | 2.980 | 2.980 | 10,104 |
| 2024-06-13 | 2.880 | 2.880 | 2.220 | 2.500 | 2.500 | 826 |
| 2024-06-12 | 2.960 | 2.960 | 2.020 | 2.720 | 2.720 | 15,163 |
| 2024-06-11 | 3.290 | 3.290 | 2.610 | 2.750 | 2.750 | 14,337 |
| 2024-06-10 | 3.750 | 3.750 | 2.820 | 3.290 | 3.290 | 32,271 |
| 2024-06-07 | 3.340 | 3.850 | 2.900 | 3.550 | 3.550 | 69,224 |
| 2024-06-06 | 2.820 | 3.440 | 2.400 | 2.910 | 2.910 | 150,315 |
| 2024-06-05 | 2.900 | 3.100 | 2.180 | 2.820 | 2.820 | 29,694 |
| 2024-06-04 | 4.190 | 4.190 | 2.900 | 3.160 | 3.160 | 67,323 |
| 2024-06-03 | 4.250 | 4.250 | 3.550 | 3.900 | 3.900 | 126,915 |
| 2024-05-31 | 4.020 | 4.020 | 3.260 | 4.020 | 4.020 | 101,548 |
| 2024-05-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 21,674 |
← NewerPage 10 of 10 · 591 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.