Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4.600 | 4.800 | 4.310 | 4.500 | 4.500 | 117,579 |
| 2025-02-10 | 4.200 | 4.500 | 3.770 | 4.270 | 4.270 | 5,220 |
| 2025-02-07 | 4.750 | 4.770 | 4.310 | 4.750 | 4.750 | 3 |
| 2025-02-06 | 4.300 | 4.800 | 4.300 | 4.750 | 4.750 | 50,005 |
| 2025-02-04 | 4.950 | 4.950 | 4.800 | 4.800 | 4.800 | 1 |
| 2025-01-31 | 4.990 | 4.990 | 4.800 | 4.800 | 4.800 | 2 |
| 2025-01-29 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 6 |
| 2025-01-28 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 2 |
| 2025-01-27 | 4.790 | 5.000 | 4.770 | 4.800 | 4.800 | 27,510 |
| 2025-01-24 | 4.800 | 4.800 | 4.200 | 4.600 | 4.600 | 1,328 |
| 2025-01-23 | 4.800 | 4.800 | 4.390 | 4.390 | 4.390 | 11 |
| 2025-01-22 | 4.440 | 4.440 | 4.100 | 4.390 | 4.390 | 7,000 |
| 2025-01-21 | 4.500 | 4.800 | 4.300 | 4.300 | 4.300 | 11,003 |
| 2025-01-20 | 5.230 | 5.230 | 4.550 | 4.610 | 4.610 | 1,370 |
| 2025-01-17 | 5.350 | 5.440 | 5.000 | 5.050 | 5.050 | 20,257 |
| 2025-01-16 | 5.140 | 5.440 | 5.140 | 5.150 | 5.150 | 34,148 |
| 2025-01-15 | 4.800 | 5.140 | 4.500 | 5.000 | 5.000 | 36,472 |
| 2025-01-14 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,905 |
| 2025-01-13 | 4.350 | 4.350 | 4.000 | 4.070 | 4.070 | 588 |
| 2025-01-10 | 4.330 | 4.330 | 4.300 | 4.300 | 4.300 | 501 |
| 2025-01-09 | 4.000 | 4.300 | 4.000 | 4.070 | 4.070 | 857 |
| 2025-01-08 | 4.050 | 4.300 | 3.900 | 4.000 | 4.000 | 6,208 |
| 2025-01-07 | 4.000 | 4.690 | 4.000 | 4.500 | 4.500 | 3,614 |
| 2025-01-03 | 4.650 | 4.800 | 4.420 | 4.700 | 4.700 | 761 |
| 2025-01-02 | 4.410 | 4.680 | 4.410 | 4.550 | 4.550 | 111 |
| 2025-01-01 | 4.690 | 4.690 | 4.550 | 4.550 | 4.550 | 925 |
| 2024-12-31 | 4.600 | 4.660 | 4.550 | 4.550 | 4.550 | 3,261 |
| 2024-12-30 | 4.310 | 4.550 | 4.310 | 4.450 | 4.450 | 722 |
| 2024-12-27 | 4.300 | 4.850 | 4.300 | 4.390 | 4.390 | 3,281 |
| 2024-12-24 | 5.000 | 5.000 | 4.700 | 4.930 | 4.930 | 110 |
| 2024-12-23 | 4.900 | 4.990 | 4.900 | 4.930 | 4.930 | 740 |
| 2024-12-20 | 4.600 | 4.900 | 4.600 | 4.610 | 4.610 | 913 |
| 2024-12-19 | 4.900 | 4.900 | 4.550 | 4.780 | 4.780 | 623 |
| 2024-12-18 | 4.400 | 5.000 | 4.400 | 4.900 | 4.900 | 1,773 |
| 2024-12-17 | 5.100 | 5.100 | 4.260 | 4.780 | 4.780 | 8,088 |
| 2024-12-16 | 4.630 | 5.010 | 4.420 | 5.000 | 5.000 | 43,813 |
| 2024-12-13 | 4.900 | 4.900 | 4.020 | 4.620 | 4.620 | 30,398 |
| 2024-12-12 | 4.650 | 4.900 | 4.650 | 4.880 | 4.880 | 1,513 |
| 2024-12-11 | 4.210 | 4.950 | 4.210 | 4.840 | 4.840 | 47,663 |
| 2024-12-10 | 5.290 | 5.290 | 4.020 | 4.100 | 4.100 | 69,853 |
| 2024-12-09 | 5.550 | 5.800 | 5.000 | 5.020 | 5.020 | 42,963 |
| 2024-12-06 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 5 |
| 2024-12-05 | 5.700 | 5.700 | 5.050 | 5.500 | 5.500 | 1,996 |
| 2024-12-04 | 5.770 | 5.770 | 5.250 | 5.400 | 5.400 | 132 |
| 2024-12-03 | 6.190 | 6.190 | 5.400 | 5.400 | 5.400 | 1,993 |
| 2024-12-02 | 5.700 | 5.700 | 5.460 | 5.460 | 5.460 | 184 |
| 2024-11-29 | 5.610 | 5.880 | 5.000 | 5.460 | 5.460 | 15,547 |
| 2024-11-28 | 6.600 | 6.600 | 5.600 | 5.610 | 5.610 | 2,381 |
| 2024-11-27 | 5.400 | 6.230 | 5.400 | 6.210 | 6.210 | 8,575 |
| 2024-11-26 | 5.310 | 5.320 | 4.370 | 5.230 | 5.230 | 30,588 |
| 2024-11-25 | 5.300 | 6.090 | 5.300 | 5.300 | 5.300 | 12,656 |
| 2024-11-22 | 5.690 | 5.690 | 4.310 | 5.300 | 5.300 | 2,763 |
| 2024-11-21 | 5.940 | 5.940 | 5.000 | 5.280 | 5.280 | 1,030 |
| 2024-11-20 | 5.980 | 5.980 | 5.500 | 5.570 | 5.570 | 2,387 |
| 2024-11-19 | 5.990 | 5.990 | 5.200 | 5.660 | 5.660 | 1,132 |
| 2024-11-18 | 6.180 | 6.180 | 5.400 | 5.400 | 5.400 | 11,170 |
| 2024-11-15 | 5.980 | 5.980 | 5.050 | 5.500 | 5.500 | 5,375 |
| 2024-11-14 | 6.170 | 6.170 | 4.770 | 5.550 | 5.550 | 316 |
| 2024-11-13 | 5.760 | 6.100 | 5.550 | 5.550 | 5.550 | 3,276 |
| 2024-11-12 | 6.600 | 6.600 | 5.710 | 6.120 | 6.120 | 637 |
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.