Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9.150 | 9.280 | 9.100 | 9.280 | 9.280 | 416,117 |
| 2025-08-07 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 161,640 |
| 2025-08-06 | 7.280 | 7.280 | 7.100 | 7.280 | 7.280 | 473,558 |
| 2025-08-05 | 5.440 | 6.280 | 5.350 | 6.280 | 6.280 | 315,813 |
| 2025-08-04 | 5.100 | 5.700 | 5.100 | 5.280 | 5.280 | 43,585 |
| 2025-08-01 | 5.000 | 5.300 | 5.000 | 5.100 | 5.100 | 5,009 |
| 2025-07-31 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 400 |
| 2025-07-30 | 4.910 | 5.240 | 4.910 | 5.040 | 5.040 | 311 |
| 2025-07-29 | 5.010 | 5.300 | 5.010 | 5.040 | 5.040 | 7,491 |
| 2025-07-28 | 5.400 | 5.490 | 4.850 | 4.980 | 4.980 | 36,357 |
| 2025-07-25 | 4.800 | 5.400 | 4.800 | 5.390 | 5.390 | 18,175 |
| 2025-07-24 | 5.500 | 5.500 | 4.950 | 4.990 | 4.990 | 86,305 |
| 2025-07-23 | 5.610 | 5.850 | 5.400 | 5.440 | 5.440 | 109,241 |
| 2025-07-22 | 4.850 | 5.500 | 4.200 | 5.390 | 5.390 | 83,849 |
| 2025-07-21 | 5.150 | 5.150 | 4.850 | 4.860 | 4.860 | 11,254 |
| 2025-07-18 | 5.120 | 5.200 | 4.850 | 5.100 | 5.100 | 13,599 |
| 2025-07-17 | 4.940 | 5.370 | 4.750 | 5.100 | 5.100 | 74,474 |
| 2025-07-16 | 5.050 | 5.050 | 4.950 | 5.000 | 5.000 | 23,192 |
| 2025-07-15 | 5.260 | 5.260 | 4.570 | 4.950 | 4.950 | 117,312 |
| 2025-07-14 | 5.300 | 5.500 | 5.300 | 5.320 | 5.320 | 35,083 |
| 2025-07-11 | 5.520 | 5.730 | 5.300 | 5.420 | 5.420 | 103,178 |
| 2025-07-10 | 5.980 | 5.990 | 5.520 | 5.610 | 5.610 | 50,755 |
| 2025-07-09 | 5.200 | 6.160 | 5.200 | 5.830 | 5.830 | 585,995 |
| 2025-07-08 | 5.490 | 5.490 | 5.100 | 5.160 | 5.160 | 83,640 |
| 2025-07-07 | 5.100 | 5.450 | 4.820 | 5.300 | 5.300 | 91,583 |
| 2025-07-04 | 4.760 | 5.250 | 4.760 | 5.200 | 5.200 | 96,992 |
| 2025-07-03 | 5.300 | 5.310 | 4.700 | 5.120 | 5.120 | 132,492 |
| 2025-07-02 | 5.900 | 5.900 | 5.240 | 5.400 | 5.400 | 141,647 |
| 2025-07-01 | 5.800 | 5.830 | 5.200 | 5.710 | 5.710 | 595,859 |
| 2025-06-30 | 4.140 | 5.030 | 3.990 | 5.030 | 5.030 | 690,357 |
| 2025-06-27 | 4.070 | 4.250 | 3.940 | 4.030 | 4.030 | 33,591 |
| 2025-06-26 | 4.050 | 4.100 | 3.850 | 4.070 | 4.070 | 10,385 |
| 2025-06-25 | 3.980 | 4.040 | 3.850 | 4.000 | 4.000 | 43,339 |
| 2025-06-24 | 3.890 | 4.000 | 3.700 | 3.750 | 3.750 | 67,371 |
| 2025-06-23 | 4.140 | 4.240 | 2.970 | 3.700 | 3.700 | 183,354 |
| 2025-06-20 | 3.920 | 4.140 | 3.850 | 3.920 | 3.920 | 82,002 |
| 2025-06-19 | 3.950 | 4.050 | 3.920 | 3.920 | 3.920 | 19,010 |
| 2025-06-18 | 4.400 | 4.550 | 3.920 | 3.920 | 3.920 | 420,283 |
| 2025-06-17 | 4.180 | 4.490 | 3.940 | 4.150 | 4.150 | 103,175 |
| 2025-06-16 | 4.200 | 4.200 | 3.950 | 4.180 | 4.180 | 12,315 |
| 2025-06-13 | 4.100 | 4.100 | 3.670 | 4.000 | 4.000 | 25,081 |
| 2025-06-12 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 26,597 |
| 2025-06-11 | 3.660 | 3.920 | 3.560 | 3.730 | 3.730 | 51,927 |
| 2025-06-10 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 10 |
| 2025-06-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,000 |
| 2025-06-04 | 3.800 | 4.100 | 3.800 | 3.910 | 3.910 | 47,628 |
| 2025-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50,397 |
| 2025-06-02 | 4.000 | 4.150 | 3.990 | 3.990 | 3.990 | 2,598 |
| 2025-05-30 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 7,511 |
| 2025-05-29 | 3.940 | 4.400 | 3.600 | 3.620 | 3.620 | 10,778 |
| 2025-05-27 | 4.200 | 4.300 | 3.700 | 3.940 | 3.940 | 2,048 |
| 2025-05-26 | 4.000 | 4.000 | 3.650 | 3.650 | 3.650 | 29,701 |
| 2025-05-23 | 4.190 | 4.190 | 3.600 | 4.000 | 4.000 | 5,845 |
| 2025-05-22 | 3.860 | 4.440 | 3.660 | 3.950 | 3.950 | 62,675 |
| 2025-05-21 | 3.770 | 3.800 | 3.600 | 3.790 | 3.790 | 17,700 |
| 2025-05-20 | 3.740 | 3.740 | 3.110 | 3.300 | 3.300 | 1,712 |
| 2025-05-19 | 3.580 | 3.580 | 3.150 | 3.230 | 3.230 | 2,763 |
| 2025-05-16 | 3.100 | 3.720 | 3.100 | 3.110 | 3.110 | 1,013 |
| 2025-05-15 | 3.590 | 3.700 | 3.250 | 3.700 | 3.700 | 23,280 |
| 2025-05-14 | 3.590 | 3.590 | 3.110 | 3.240 | 3.240 | 3,180 |
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.