Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.300 | 3.800 | 3.300 | 3.670 | 3.670 | 9,186 |
| 2025-05-09 | 3.220 | 3.270 | 3.100 | 3.220 | 3.220 | 10,201 |
| 2025-05-08 | 3.600 | 3.600 | 2.810 | 2.810 | 2.810 | 5,241 |
| 2025-05-07 | 3.650 | 3.650 | 2.910 | 3.250 | 3.250 | 3,158 |
| 2025-05-06 | 3.800 | 3.800 | 3.250 | 3.250 | 3.250 | 18,105 |
| 2025-05-05 | 3.300 | 3.800 | 3.120 | 3.510 | 3.510 | 10,913 |
| 2025-05-02 | 2.990 | 3.490 | 2.990 | 3.390 | 3.390 | 60,601 |
| 2025-04-30 | 3.060 | 3.400 | 3.050 | 3.050 | 3.050 | 1,241 |
| 2025-04-29 | 3.550 | 3.550 | 2.520 | 3.150 | 3.150 | 6,899 |
| 2025-04-28 | 3.650 | 3.700 | 3.300 | 3.320 | 3.320 | 24,236 |
| 2025-04-25 | 3.900 | 3.900 | 2.720 | 3.450 | 3.450 | 19,109 |
| 2025-04-24 | 4.280 | 4.280 | 3.650 | 3.720 | 3.720 | 4,870 |
| 2025-04-23 | 3.400 | 4.000 | 3.400 | 3.790 | 3.790 | 177,122 |
| 2025-04-22 | 3.880 | 3.900 | 3.050 | 3.530 | 3.530 | 11,901 |
| 2025-04-21 | 3.990 | 3.990 | 3.600 | 3.800 | 3.800 | 3,636 |
| 2025-04-18 | 4.290 | 4.290 | 3.400 | 3.900 | 3.900 | 14,726 |
| 2025-04-17 | 3.900 | 4.400 | 3.900 | 3.950 | 3.950 | 4,222 |
| 2025-04-16 | 4.140 | 4.140 | 3.520 | 3.650 | 3.650 | 5,563 |
| 2025-04-15 | 4.150 | 4.150 | 3.700 | 3.800 | 3.800 | 1,022 |
| 2025-04-14 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 1,510 |
| 2025-04-11 | 4.190 | 4.190 | 3.800 | 3.800 | 3.800 | 2 |
| 2025-04-10 | 3.890 | 3.890 | 3.600 | 3.800 | 3.800 | 559 |
| 2025-04-09 | 4.040 | 4.090 | 3.330 | 3.800 | 3.800 | 1,396 |
| 2025-04-08 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-04-07 | 4.090 | 4.190 | 4.000 | 4.000 | 4.000 | 90 |
| 2025-04-04 | 4.100 | 4.100 | 3.630 | 4.000 | 4.000 | 205 |
| 2025-04-03 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 20 |
| 2025-03-27 | 3.800 | 4.100 | 3.800 | 4.000 | 4.000 | 2,901 |
| 2025-03-26 | 3.510 | 4.090 | 3.510 | 3.510 | 3.510 | 1,402 |
| 2025-03-25 | 3.510 | 3.990 | 3.510 | 3.990 | 3.990 | 500 |
| 2025-03-24 | 4.080 | 4.080 | 3.990 | 3.990 | 3.990 | 1 |
| 2025-03-21 | 4.080 | 4.080 | 3.990 | 3.990 | 3.990 | 31 |
| 2025-03-20 | 4.200 | 4.200 | 3.800 | 3.990 | 3.990 | 141 |
| 2025-03-19 | 4.340 | 4.490 | 3.900 | 3.990 | 3.990 | 6,913 |
| 2025-03-18 | 4.390 | 4.700 | 4.390 | 4.460 | 4.460 | 840 |
| 2025-03-17 | 4.000 | 4.400 | 4.000 | 4.010 | 4.010 | 610 |
| 2025-03-14 | 4.500 | 4.500 | 4.360 | 4.360 | 4.360 | 660 |
| 2025-03-13 | 4.500 | 4.700 | 4.500 | 4.570 | 4.570 | 111 |
| 2025-03-12 | 4.660 | 4.660 | 4.300 | 4.570 | 4.570 | 6 |
| 2025-03-11 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 300 |
| 2025-03-10 | 4.250 | 5.000 | 3.730 | 4.570 | 4.570 | 3,313 |
| 2025-03-07 | 4.220 | 4.220 | 4.120 | 4.120 | 4.120 | 1,575 |
| 2025-03-06 | 4.230 | 4.230 | 4.150 | 4.150 | 4.150 | 10 |
| 2025-03-05 | 4.240 | 4.240 | 3.960 | 4.150 | 4.150 | 25 |
| 2025-03-04 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 510 |
| 2025-03-03 | 4.320 | 4.320 | 4.130 | 4.130 | 4.130 | 1 |
| 2025-02-28 | 4.340 | 4.340 | 4.130 | 4.130 | 4.130 | 10 |
| 2025-02-27 | 4.120 | 4.190 | 4.120 | 4.130 | 4.130 | 1,402 |
| 2025-02-26 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 1,501 |
| 2025-02-25 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 3 |
| 2025-02-24 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 2 |
| 2025-02-21 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 1 |
| 2025-02-20 | 4.320 | 4.320 | 4.170 | 4.200 | 4.200 | 162 |
| 2025-02-19 | 3.850 | 4.390 | 3.850 | 4.200 | 4.200 | 9,338 |
| 2025-02-18 | 3.990 | 3.990 | 3.680 | 3.690 | 3.690 | 7,866 |
| 2025-02-17 | 3.920 | 3.920 | 3.630 | 3.770 | 3.770 | 1,150 |
| 2025-02-14 | 4.200 | 4.200 | 4.050 | 4.050 | 4.050 | 62 |
| 2025-02-13 | 4.220 | 4.580 | 3.400 | 4.050 | 4.050 | 80,512 |
| 2025-02-12 | 4.840 | 4.840 | 4.290 | 4.300 | 4.300 | 1,084 |
| 2025-02-11 | 4.600 | 4.800 | 4.310 | 4.500 | 4.500 | 117,579 |
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.