Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10.760 | 10.770 | 10.150 | 10.530 | 10.530 | 27,649 |
| 2026-07-22 | 10.770 | 11.150 | 10.300 | 10.740 | 10.740 | 34,579 |
| 2026-07-21 | 10.000 | 11.070 | 9.400 | 10.790 | 10.790 | 85,152 |
| 2026-07-20 | 10.020 | 10.750 | 10.000 | 10.060 | 10.060 | 55,174 |
| 2026-07-17 | 11.420 | 12.440 | 10.810 | 10.910 | 10.910 | 125,033 |
| 2026-07-16 | 12.720 | 12.750 | 11.360 | 12.010 | 12.010 | 9,186 |
| 2026-07-15 | 12.950 | 13.490 | 11.710 | 12.200 | 12.200 | 64,273 |
| 2026-07-14 | 14.000 | 14.000 | 12.240 | 12.260 | 12.260 | 30,552 |
| 2026-07-13 | 14.070 | 15.900 | 13.300 | 13.600 | 13.600 | 143,083 |
| 2026-07-10 | 15.220 | 15.220 | 14.110 | 14.520 | 14.520 | 128,996 |
| 2026-07-09 | 14.470 | 14.470 | 13.020 | 13.840 | 13.840 | 43,089 |
| 2026-07-08 | 14.370 | 15.620 | 13.800 | 14.340 | 14.340 | 35,473 |
| 2026-07-07 | 15.340 | 15.800 | 14.260 | 15.190 | 15.190 | 331,954 |
| 2026-07-06 | 14.970 | 15.520 | 14.040 | 14.850 | 14.850 | 346,028 |
| 2026-07-03 | 13.240 | 14.490 | 12.900 | 14.210 | 14.210 | 306,666 |
| 2026-07-02 | 13.140 | 13.490 | 12.400 | 13.240 | 13.240 | 323,271 |
| 2026-07-01 | 13.190 | 13.400 | 12.600 | 13.140 | 13.140 | 387,698 |
| 2026-06-30 | 11.890 | 12.910 | 11.140 | 12.580 | 12.580 | 535,032 |
| 2026-06-29 | 11.290 | 12.000 | 10.500 | 11.740 | 11.740 | 525,450 |
| 2026-06-24 | 10.390 | 11.290 | 9.610 | 11.000 | 11.000 | 538,628 |
| 2026-06-23 | 8.830 | 10.310 | 8.830 | 10.260 | 10.260 | 445,584 |
| 2026-06-22 | 8.970 | 9.500 | 8.500 | 9.310 | 9.310 | 515,739 |
| 2026-06-19 | 8.010 | 9.150 | 7.510 | 8.500 | 8.500 | 113,653 |
| 2026-06-18 | 8.100 | 8.800 | 7.600 | 8.380 | 8.380 | 189,616 |
| 2026-06-17 | 7.800 | 8.100 | 7.610 | 7.920 | 7.920 | 176,919 |
| 2026-06-16 | 7.590 | 8.150 | 7.170 | 7.900 | 7.900 | 519,669 |
| 2026-06-15 | 6.850 | 7.640 | 6.560 | 7.420 | 7.420 | 325,951 |
| 2026-06-12 | 6.990 | 7.000 | 6.110 | 6.710 | 6.710 | 46,836 |
| 2026-06-11 | 7.020 | 7.400 | 6.740 | 6.760 | 6.760 | 141,687 |
| 2026-06-10 | 7.560 | 8.180 | 6.990 | 7.230 | 7.230 | 383,431 |
| 2026-06-09 | 8.310 | 8.550 | 7.480 | 7.890 | 7.890 | 301,556 |
| 2026-06-08 | 8.490 | 9.250 | 8.040 | 8.330 | 8.330 | 226,762 |
| 2026-06-05 | 7.480 | 8.410 | 7.480 | 8.410 | 8.410 | 827,146 |
| 2026-06-04 | 6.910 | 7.690 | 6.460 | 7.410 | 7.410 | 652,762 |
| 2026-06-03 | 6.600 | 6.740 | 6.170 | 6.710 | 6.710 | 14,305 |
| 2026-06-02 | 6.050 | 6.640 | 5.990 | 6.510 | 6.510 | 23,693 |
| 2026-06-01 | 6.340 | 6.720 | 5.850 | 6.550 | 6.550 | 25,891 |
| 2026-05-29 | 6.450 | 6.450 | 5.340 | 6.030 | 6.030 | 113,797 |
| 2026-05-25 | 6.490 | 6.490 | 5.900 | 6.340 | 6.340 | 3,035 |
| 2026-05-22 | 6.690 | 6.690 | 6.130 | 6.200 | 6.200 | 4,100 |
| 2026-05-21 | 6.550 | 6.550 | 6.150 | 6.430 | 6.430 | 49,150 |
| 2026-05-20 | 6.920 | 6.920 | 5.710 | 6.640 | 6.640 | 85,021 |
| 2026-05-19 | 6.290 | 6.600 | 5.600 | 6.510 | 6.510 | 17,503 |
| 2026-05-18 | 6.240 | 6.300 | 5.780 | 5.830 | 5.830 | 6,511 |
| 2026-05-15 | 5.270 | 6.460 | 5.270 | 6.050 | 6.050 | 77,230 |
| 2026-05-14 | 5.100 | 6.000 | 5.100 | 5.990 | 5.990 | 40,617 |
| 2026-05-13 | 5.350 | 6.300 | 5.100 | 5.680 | 5.680 | 45,540 |
| 2026-05-12 | 5.220 | 5.390 | 5.100 | 5.350 | 5.350 | 30,804 |
| 2026-05-11 | 5.800 | 5.810 | 4.660 | 5.200 | 5.200 | 13,078 |
| 2026-05-08 | 5.050 | 5.630 | 5.050 | 5.480 | 5.480 | 6,215 |
| 2026-05-07 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 1,955 |
| 2026-05-06 | 4.590 | 5.460 | 4.590 | 5.200 | 5.200 | 6,370 |
| 2026-05-05 | 5.600 | 5.600 | 4.800 | 5.100 | 5.100 | 5,780 |
| 2026-05-04 | 4.750 | 5.130 | 4.750 | 4.880 | 4.880 | 1,702 |
| 2026-04-30 | 5.420 | 5.420 | 4.990 | 4.990 | 4.990 | 519 |
| 2026-04-29 | 5.250 | 5.300 | 5.120 | 5.130 | 5.130 | 4,137 |
| 2026-04-28 | 5.450 | 5.780 | 5.230 | 5.280 | 5.280 | 5,327 |
| 2026-04-27 | 5.110 | 5.500 | 5.030 | 5.450 | 5.450 | 3,318 |
| 2026-04-24 | 5.200 | 5.200 | 5.190 | 5.190 | 5.190 | 4,506 |
| 2026-04-23 | 5.000 | 5.150 | 4.770 | 5.120 | 5.120 | 23,841 |
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.