Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.500 | 6.500 | 5.980 | 6.100 | 6.100 | 42 |
| 2026-01-23 | 6.350 | 6.350 | 6.100 | 6.100 | 6.100 | 83 |
| 2026-01-22 | 5.410 | 6.240 | 5.310 | 6.100 | 6.100 | 5,290 |
| 2026-01-21 | 6.290 | 6.290 | 6.280 | 6.280 | 6.280 | 300 |
| 2026-01-20 | 6.590 | 6.600 | 6.220 | 6.280 | 6.280 | 9,803 |
| 2026-01-19 | 6.590 | 6.590 | 6.200 | 6.230 | 6.230 | 6,072 |
| 2026-01-16 | 6.230 | 6.600 | 6.200 | 6.600 | 6.600 | 5,750 |
| 2026-01-15 | 6.200 | 6.630 | 6.200 | 6.600 | 6.600 | 112 |
| 2026-01-14 | 6.310 | 6.780 | 6.000 | 6.600 | 6.600 | 42,870 |
| 2026-01-13 | 6.580 | 6.600 | 6.320 | 6.600 | 6.600 | 14,835 |
| 2026-01-12 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 8,337 |
| 2026-01-09 | 6.600 | 6.600 | 6.400 | 6.420 | 6.420 | 7,894 |
| 2026-01-08 | 6.610 | 6.610 | 6.540 | 6.600 | 6.600 | 810 |
| 2026-01-07 | 6.600 | 6.700 | 6.400 | 6.440 | 6.440 | 40,761 |
| 2026-01-06 | 6.510 | 6.700 | 6.000 | 6.560 | 6.560 | 13,411 |
| 2026-01-05 | 6.340 | 6.840 | 6.340 | 6.770 | 6.770 | 3,312 |
| 2026-01-02 | 6.550 | 6.550 | 6.250 | 6.500 | 6.500 | 8,444 |
| 2026-01-01 | 6.310 | 6.550 | 6.300 | 6.550 | 6.550 | 4,370 |
| 2025-12-31 | 6.200 | 6.700 | 6.200 | 6.200 | 6.200 | 134 |
| 2025-12-30 | 6.160 | 6.500 | 6.150 | 6.200 | 6.200 | 3,158 |
| 2025-12-29 | 6.650 | 6.790 | 6.100 | 6.130 | 6.130 | 59,310 |
| 2025-12-26 | 6.840 | 6.840 | 6.450 | 6.550 | 6.550 | 19,166 |
| 2025-12-24 | 6.500 | 6.850 | 6.300 | 6.840 | 6.840 | 5,433 |
| 2025-12-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5 |
| 2025-12-22 | 6.900 | 6.900 | 6.650 | 6.750 | 6.750 | 4,691 |
| 2025-12-19 | 6.840 | 6.850 | 6.750 | 6.790 | 6.790 | 6,750 |
| 2025-12-18 | 6.570 | 6.600 | 6.560 | 6.600 | 6.600 | 7,450 |
| 2025-12-17 | 6.620 | 6.700 | 6.610 | 6.610 | 6.610 | 6,431 |
| 2025-12-16 | 6.800 | 6.900 | 6.600 | 6.670 | 6.670 | 11,380 |
| 2025-12-15 | 6.660 | 6.800 | 6.400 | 6.690 | 6.690 | 9,379 |
| 2025-12-12 | 6.650 | 7.100 | 6.600 | 6.640 | 6.640 | 51,832 |
| 2025-12-11 | 6.940 | 6.940 | 6.710 | 6.860 | 6.860 | 8 |
| 2025-12-10 | 6.400 | 6.900 | 6.400 | 6.860 | 6.860 | 28,597 |
| 2025-12-09 | 7.020 | 7.020 | 6.780 | 6.780 | 6.780 | 857 |
| 2025-12-08 | 7.380 | 7.380 | 6.720 | 6.780 | 6.780 | 123,184 |
| 2025-12-05 | 6.900 | 7.150 | 6.900 | 6.990 | 6.990 | 50,583 |
| 2025-12-04 | 7.750 | 7.800 | 7.000 | 7.090 | 7.090 | 137,740 |
| 2025-12-03 | 8.500 | 8.990 | 7.800 | 7.870 | 7.870 | 75,690 |
| 2025-12-02 | 8.050 | 8.500 | 8.000 | 8.400 | 8.400 | 68,332 |
| 2025-12-01 | 7.810 | 8.190 | 7.600 | 8.050 | 8.050 | 56,507 |
| 2025-11-28 | 8.450 | 8.500 | 7.670 | 8.080 | 8.080 | 155,236 |
| 2025-11-27 | 6.800 | 8.510 | 6.800 | 8.430 | 8.430 | 464,193 |
| 2025-11-26 | 7.440 | 7.700 | 7.180 | 7.510 | 7.510 | 71,237 |
| 2025-11-25 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 502 |
| 2025-11-24 | 7.050 | 7.490 | 7.050 | 7.490 | 7.490 | 12 |
| 2025-11-21 | 7.440 | 7.500 | 7.220 | 7.490 | 7.490 | 10,750 |
| 2025-11-20 | 7.070 | 7.500 | 7.070 | 7.450 | 7.450 | 31,522 |
| 2025-11-19 | 7.760 | 7.800 | 7.000 | 7.050 | 7.050 | 47,738 |
| 2025-11-18 | 7.010 | 7.880 | 7.010 | 7.760 | 7.760 | 238,001 |
| 2025-11-17 | 7.490 | 7.490 | 6.160 | 6.970 | 6.970 | 25,210 |
| 2025-11-14 | 7.500 | 7.500 | 7.010 | 7.150 | 7.150 | 5,669 |
| 2025-11-13 | 7.350 | 7.850 | 7.160 | 7.530 | 7.530 | 11,535 |
| 2025-11-12 | 6.900 | 7.500 | 6.800 | 7.290 | 7.290 | 55,459 |
| 2025-11-11 | 7.220 | 7.270 | 7.000 | 7.000 | 7.000 | 12,261 |
| 2025-11-10 | 7.550 | 7.550 | 7.000 | 7.210 | 7.210 | 6,133 |
| 2025-11-07 | 7.300 | 7.580 | 7.250 | 7.250 | 7.250 | 82,206 |
| 2025-11-06 | 7.580 | 7.700 | 7.210 | 7.320 | 7.320 | 6,449 |
| 2025-11-05 | 7.150 | 7.500 | 7.150 | 7.380 | 7.380 | 3,925 |
| 2025-11-04 | 7.250 | 7.500 | 7.010 | 7.490 | 7.490 | 13,803 |
| 2025-11-03 | 7.350 | 7.380 | 6.900 | 6.920 | 6.920 | 26,413 |
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.