Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 6.500 | 6.500 | 5.560 | 6.260 | 6.260 | 657 |
| 2024-11-08 | 5.650 | 6.000 | 5.650 | 5.930 | 5.930 | 698 |
| 2024-11-07 | 5.750 | 5.950 | 5.050 | 5.740 | 5.740 | 3,521 |
| 2024-11-06 | 5.980 | 5.980 | 4.900 | 4.990 | 4.990 | 16,577 |
| 2024-11-05 | 5.450 | 5.770 | 4.780 | 5.310 | 5.310 | 3,575 |
| 2024-11-04 | 5.800 | 5.800 | 4.310 | 4.770 | 4.770 | 820 |
| 2024-11-01 | 6.420 | 6.420 | 5.100 | 5.300 | 5.300 | 1,301 |
| 2024-10-31 | 6.200 | 6.200 | 5.100 | 5.600 | 5.600 | 54,322 |
| 2024-10-30 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 2 |
| 2024-10-29 | 6.390 | 6.390 | 5.790 | 5.800 | 5.800 | 528 |
| 2024-10-28 | 6.500 | 6.500 | 5.200 | 6.010 | 6.010 | 2,271 |
| 2024-10-25 | 6.100 | 6.490 | 5.110 | 6.000 | 6.000 | 49,201 |
| 2024-10-24 | 5.210 | 5.910 | 5.000 | 5.890 | 5.890 | 5,207 |
| 2024-10-23 | 5.110 | 6.000 | 5.110 | 5.670 | 5.670 | 8,419 |
| 2024-10-22 | 5.800 | 5.800 | 5.210 | 5.350 | 5.350 | 664 |
| 2024-10-21 | 4.800 | 5.480 | 4.510 | 4.930 | 4.930 | 4,286 |
| 2024-10-18 | 5.980 | 5.980 | 5.200 | 5.500 | 5.500 | 15 |
| 2024-10-17 | 5.990 | 5.990 | 5.100 | 5.500 | 5.500 | 5,315 |
| 2024-10-16 | 6.250 | 6.250 | 5.500 | 5.500 | 5.500 | 24 |
| 2024-10-15 | 6.600 | 6.600 | 5.500 | 5.500 | 5.500 | 5,988 |
| 2024-10-14 | 5.000 | 6.300 | 5.000 | 5.750 | 5.750 | 4,718 |
| 2024-10-11 | 5.700 | 6.840 | 5.500 | 5.500 | 5.500 | 1,814 |
| 2024-10-10 | 6.220 | 6.560 | 5.600 | 6.420 | 6.420 | 3,254 |
| 2024-10-09 | 6.440 | 6.440 | 5.600 | 5.620 | 5.620 | 1,028 |
| 2024-10-08 | 6.430 | 6.430 | 5.130 | 5.900 | 5.900 | 1,910 |
| 2024-10-07 | 6.430 | 6.430 | 5.440 | 5.440 | 5.440 | 13,018 |
| 2024-10-04 | 5.300 | 6.740 | 5.200 | 6.220 | 6.220 | 778 |
| 2024-10-03 | 5.990 | 6.350 | 5.990 | 6.010 | 6.010 | 4,060 |
| 2024-10-02 | 6.380 | 6.380 | 5.340 | 5.350 | 5.350 | 599 |
| 2024-10-01 | 6.500 | 6.500 | 5.500 | 5.500 | 5.500 | 2,502 |
| 2024-09-30 | 6.980 | 6.980 | 6.220 | 6.220 | 6.220 | 10 |
| 2024-09-27 | 6.860 | 6.860 | 5.640 | 6.220 | 6.220 | 5 |
| 2024-09-26 | 6.000 | 6.960 | 6.000 | 6.220 | 6.220 | 10,012 |
| 2024-09-25 | 6.580 | 7.000 | 5.670 | 6.910 | 6.910 | 35,860 |
| 2024-09-24 | 6.000 | 6.400 | 6.000 | 6.000 | 6.000 | 3,003 |
| 2024-09-23 | 6.000 | 6.000 | 5.410 | 5.990 | 5.990 | 5,182 |
| 2024-09-20 | 6.720 | 6.720 | 5.800 | 5.810 | 5.810 | 5,506 |
| 2024-09-19 | 6.200 | 6.800 | 6.100 | 6.300 | 6.300 | 80,291 |
| 2024-09-18 | 5.690 | 6.100 | 5.680 | 6.100 | 6.100 | 164,457 |
| 2024-09-16 | 5.700 | 5.700 | 5.010 | 5.100 | 5.100 | 3,541 |
| 2024-09-13 | 6.000 | 6.000 | 5.200 | 5.210 | 5.210 | 1,105 |
| 2024-09-12 | 5.100 | 5.950 | 4.560 | 5.750 | 5.750 | 63,116 |
| 2024-09-11 | 5.500 | 6.000 | 5.500 | 5.510 | 5.510 | 2,098 |
| 2024-09-10 | 5.640 | 6.000 | 5.480 | 5.500 | 5.500 | 7,628 |
| 2024-09-09 | 5.550 | 5.900 | 5.300 | 5.850 | 5.850 | 5,105 |
| 2024-09-06 | 5.750 | 6.750 | 5.500 | 5.850 | 5.850 | 23,942 |
| 2024-09-05 | 5.310 | 6.940 | 5.300 | 5.800 | 5.800 | 53,771 |
| 2024-09-04 | 6.450 | 6.510 | 6.000 | 6.080 | 6.080 | 44,267 |
| 2024-09-03 | 5.500 | 5.510 | 5.000 | 5.510 | 5.510 | 36,723 |
| 2024-09-02 | 5.500 | 5.500 | 4.510 | 4.510 | 4.510 | 8,025 |
| 2024-08-30 | 5.450 | 5.900 | 5.210 | 5.500 | 5.500 | 1,258 |
| 2024-08-29 | 6.000 | 6.000 | 5.100 | 5.950 | 5.950 | 4,753 |
| 2024-08-28 | 5.510 | 5.860 | 5.500 | 5.500 | 5.500 | 8,232 |
| 2024-08-27 | 5.350 | 5.560 | 5.240 | 5.530 | 5.530 | 4,096 |
| 2024-08-26 | 5.750 | 6.000 | 5.210 | 5.230 | 5.230 | 15,806 |
| 2024-08-23 | 6.200 | 6.830 | 5.790 | 5.900 | 5.900 | 6,566 |
| 2024-08-22 | 6.250 | 6.970 | 5.900 | 6.400 | 6.400 | 7,439 |
| 2024-08-21 | 6.940 | 6.940 | 6.250 | 6.250 | 6.250 | 5,112 |
| 2024-08-20 | 6.500 | 7.000 | 6.500 | 6.550 | 6.550 | 1,982 |
| 2024-08-19 | 7.120 | 7.120 | 6.010 | 7.000 | 7.000 | 1,016 |
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.