Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.340 | 5.340 | 4.910 | 4.990 | 4.990 | 1,646 |
| 2026-04-21 | 4.950 | 5.200 | 4.770 | 5.160 | 5.160 | 51,601 |
| 2026-04-20 | 4.830 | 5.200 | 4.700 | 4.910 | 4.910 | 59,492 |
| 2026-04-17 | 4.800 | 5.000 | 4.700 | 4.830 | 4.830 | 143,421 |
| 2026-04-16 | 5.000 | 5.470 | 5.000 | 5.050 | 5.050 | 29,762 |
| 2026-04-15 | 4.670 | 6.000 | 4.610 | 5.180 | 5.180 | 32,540 |
| 2026-04-14 | 5.000 | 5.600 | 5.000 | 5.020 | 5.020 | 40,333 |
| 2026-04-13 | 5.070 | 5.600 | 5.060 | 5.600 | 5.600 | 190 |
| 2026-04-10 | 5.560 | 5.950 | 5.550 | 5.600 | 5.600 | 9,374 |
| 2026-04-09 | 5.460 | 5.650 | 5.000 | 5.550 | 5.550 | 16,700 |
| 2026-04-08 | 6.480 | 6.480 | 4.750 | 4.770 | 4.770 | 8,209 |
| 2026-04-07 | 5.610 | 5.660 | 5.600 | 5.650 | 5.650 | 2,167 |
| 2026-04-06 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 22 |
| 2026-04-03 | 5.200 | 5.750 | 5.200 | 5.600 | 5.600 | 2,753 |
| 2026-04-02 | 6.340 | 6.340 | 5.750 | 5.750 | 5.750 | 105 |
| 2026-04-01 | 5.660 | 5.980 | 5.550 | 5.750 | 5.750 | 2,662 |
| 2026-03-31 | 5.760 | 5.900 | 5.600 | 5.900 | 5.900 | 1,310 |
| 2026-03-30 | 5.610 | 6.690 | 5.470 | 5.770 | 5.770 | 17,895 |
| 2026-03-27 | 7.020 | 7.020 | 5.810 | 6.470 | 6.470 | 7,293 |
| 2026-03-26 | 6.480 | 6.640 | 5.510 | 6.310 | 6.310 | 33,924 |
| 2026-03-25 | 4.870 | 5.650 | 4.670 | 5.650 | 5.650 | 35,004 |
| 2026-03-24 | 4.980 | 4.980 | 4.650 | 4.650 | 4.650 | 192 |
| 2026-03-19 | 4.960 | 4.970 | 4.570 | 4.650 | 4.650 | 402 |
| 2026-03-18 | 4.610 | 4.880 | 4.610 | 4.650 | 4.650 | 320 |
| 2026-03-17 | 4.820 | 4.830 | 4.450 | 4.650 | 4.650 | 17 |
| 2026-03-16 | 4.890 | 4.900 | 4.650 | 4.650 | 4.650 | 205 |
| 2026-03-13 | 4.710 | 4.710 | 4.040 | 4.650 | 4.650 | 4,613 |
| 2026-03-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,675 |
| 2026-03-11 | 5.050 | 5.190 | 5.050 | 5.190 | 5.190 | 1,619 |
| 2026-03-10 | 5.250 | 5.250 | 4.110 | 5.190 | 5.190 | 1,408 |
| 2026-03-09 | 4.700 | 4.980 | 4.100 | 4.520 | 4.520 | 8,360 |
| 2026-03-06 | 5.540 | 6.000 | 4.670 | 5.000 | 5.000 | 3,184 |
| 2026-03-05 | 5.490 | 5.900 | 5.490 | 5.540 | 5.540 | 9,637 |
| 2026-03-04 | 4.400 | 5.000 | 4.400 | 4.960 | 4.960 | 3,303 |
| 2026-03-03 | 4.110 | 4.400 | 3.830 | 4.300 | 4.300 | 4,479 |
| 2026-03-02 | 5.760 | 6.000 | 4.760 | 4.760 | 4.760 | 29,048 |
| 2026-02-27 | 5.790 | 5.790 | 5.690 | 5.760 | 5.760 | 1,905 |
| 2026-02-26 | 6.230 | 6.230 | 5.120 | 5.200 | 5.200 | 1,504 |
| 2026-02-25 | 6.490 | 6.490 | 5.640 | 5.680 | 5.680 | 590 |
| 2026-02-24 | 5.560 | 6.510 | 5.560 | 5.620 | 5.620 | 1,187 |
| 2026-02-23 | 6.480 | 6.490 | 5.760 | 6.490 | 6.490 | 2 |
| 2026-02-20 | 5.670 | 6.490 | 5.670 | 6.490 | 6.490 | 1 |
| 2026-02-19 | 6.490 | 6.490 | 5.610 | 6.490 | 6.490 | 503 |
| 2026-02-18 | 6.490 | 6.650 | 6.310 | 6.310 | 6.310 | 197 |
| 2026-02-17 | 5.500 | 6.640 | 5.500 | 6.310 | 6.310 | 2,866 |
| 2026-02-16 | 6.010 | 6.110 | 5.850 | 6.000 | 6.000 | 5,103 |
| 2026-02-13 | 6.490 | 6.500 | 5.520 | 6.340 | 6.340 | 485 |
| 2026-02-12 | 6.690 | 6.980 | 6.110 | 6.340 | 6.340 | 4,956 |
| 2026-02-11 | 6.340 | 6.750 | 5.750 | 6.570 | 6.570 | 85,825 |
| 2026-02-10 | 5.560 | 6.150 | 5.550 | 5.820 | 5.820 | 16,353 |
| 2026-02-09 | 6.370 | 6.450 | 5.640 | 6.430 | 6.430 | 2,546 |
| 2026-02-06 | 6.460 | 6.470 | 5.530 | 6.220 | 6.220 | 34 |
| 2026-02-04 | 6.220 | 6.220 | 6.190 | 6.220 | 6.220 | 5 |
| 2026-02-03 | 6.140 | 6.280 | 5.680 | 6.220 | 6.220 | 1,064 |
| 2026-02-02 | 6.220 | 6.220 | 5.530 | 5.600 | 5.600 | 17,203 |
| 2026-01-30 | 6.230 | 6.230 | 5.520 | 5.520 | 5.520 | 3 |
| 2026-01-29 | 6.010 | 6.380 | 5.520 | 5.520 | 5.520 | 6,187 |
| 2026-01-28 | 6.200 | 6.380 | 6.100 | 6.110 | 6.110 | 1,428 |
| 2026-01-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 5 |
| 2026-01-26 | 6.500 | 6.500 | 5.980 | 6.100 | 6.100 | 42 |
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.