Paramount Spinning Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.490 | 9.800 | 8.270 | 8.970 | 8.970 | 44,769 |
| 2026-10-16 | 9.190 | 9.950 | 8.910 | 9.060 | 9.060 | 3,612 |
| 2026-10-15 | 9.480 | 9.480 | 8.700 | 9.190 | 9.190 | 39,819 |
| 2026-10-14 | 9.460 | 9.490 | 8.540 | 8.990 | 8.990 | 42,347 |
| 2026-10-13 | 8.910 | 9.490 | 8.570 | 9.070 | 9.070 | 5,499 |
| 2026-10-12 | 9.060 | 9.380 | 8.520 | 8.910 | 8.910 | 10,342 |
| 2026-10-09 | 9.000 | 9.400 | 8.500 | 9.000 | 9.000 | 6,574 |
| 2026-10-08 | 8.950 | 9.400 | 8.950 | 8.970 | 8.970 | 3,824 |
| 2026-10-07 | 9.180 | 9.690 | 8.930 | 9.130 | 9.130 | 6,758 |
| 2026-10-06 | 8.700 | 9.440 | 8.600 | 9.110 | 9.110 | 39,710 |
| 2026-10-05 | 9.010 | 9.900 | 9.000 | 9.030 | 9.030 | 19,026 |
| 2026-10-02 | 10.040 | 10.080 | 9.390 | 9.430 | 9.430 | 6,456 |
| 2026-10-01 | 9.800 | 10.100 | 9.300 | 9.700 | 9.700 | 19,109 |
| 2026-09-30 | 9.990 | 10.050 | 9.560 | 9.650 | 9.650 | 10,562 |
| 2026-09-29 | 9.800 | 10.050 | 9.520 | 9.890 | 9.890 | 19,391 |
| 2026-09-28 | 9.210 | 9.880 | 9.100 | 9.700 | 9.700 | 11,778 |
| 2026-09-25 | 9.720 | 9.720 | 9.000 | 9.210 | 9.210 | 10,140 |
| 2026-09-24 | 9.730 | 9.980 | 9.050 | 9.420 | 9.420 | 57,458 |
| 2026-09-23 | 10.800 | 10.880 | 9.540 | 9.730 | 9.730 | 40,850 |
| 2026-09-22 | 11.400 | 11.600 | 10.310 | 10.450 | 10.450 | 360,120 |
| 2026-09-21 | 9.900 | 10.660 | 9.150 | 10.660 | 10.660 | 288,928 |
| 2026-09-18 | 10.100 | 10.100 | 9.020 | 9.660 | 9.660 | 12,118 |
| 2026-09-17 | 9.680 | 10.190 | 8.800 | 9.820 | 9.820 | 70,501 |
| 2026-09-16 | 8.630 | 9.420 | 8.050 | 9.270 | 9.270 | 107,899 |
| 2026-09-15 | 8.640 | 8.800 | 8.350 | 8.420 | 8.420 | 4,836 |
| 2026-09-14 | 8.370 | 8.740 | 8.100 | 8.350 | 8.350 | 27,295 |
| 2026-09-11 | 7.910 | 8.440 | 7.000 | 8.370 | 8.370 | 31,609 |
| 2026-09-10 | 8.310 | 8.500 | 7.750 | 8.000 | 8.000 | 17,729 |
| 2026-09-09 | 8.510 | 8.900 | 8.260 | 8.510 | 8.510 | 8,323 |
| 2026-09-08 | 9.170 | 9.170 | 8.210 | 8.790 | 8.790 | 16,723 |
| 2026-09-07 | 9.890 | 9.900 | 8.700 | 8.840 | 8.840 | 35,318 |
| 2026-09-04 | 10.240 | 10.240 | 9.200 | 9.400 | 9.400 | 20,284 |
| 2026-09-03 | 9.130 | 9.890 | 8.820 | 9.760 | 9.760 | 173,412 |
| 2026-09-02 | 9.100 | 9.100 | 8.510 | 8.930 | 8.930 | 5,682 |
| 2026-09-01 | 9.110 | 9.150 | 8.860 | 9.100 | 9.100 | 17,495 |
| 2026-08-31 | 8.940 | 9.010 | 8.500 | 8.950 | 8.950 | 41,258 |
| 2026-08-28 | 8.940 | 9.050 | 8.020 | 8.700 | 8.700 | 47,281 |
| 2026-08-27 | 9.080 | 9.110 | 8.800 | 8.940 | 8.940 | 34,585 |
| 2026-08-25 | 9.150 | 9.180 | 9.010 | 9.050 | 9.050 | 5,792 |
| 2026-08-24 | 9.390 | 9.390 | 9.010 | 9.110 | 9.110 | 16,974 |
| 2026-08-21 | 9.840 | 9.840 | 8.500 | 9.200 | 9.200 | 18,671 |
| 2026-08-20 | 9.700 | 10.200 | 9.400 | 9.410 | 9.410 | 38,652 |
| 2026-08-19 | 10.190 | 10.190 | 9.600 | 9.620 | 9.620 | 18,685 |
| 2026-08-18 | 11.440 | 11.580 | 9.930 | 9.990 | 9.990 | 153,970 |
| 2026-08-17 | 11.840 | 11.840 | 11.000 | 11.030 | 11.030 | 101,218 |
| 2026-08-13 | 12.000 | 13.350 | 11.310 | 11.600 | 11.600 | 560,587 |
| 2026-08-12 | 11.500 | 12.390 | 10.800 | 12.390 | 12.390 | 1,006,989 |
| 2026-08-11 | 11.320 | 11.770 | 10.210 | 11.260 | 11.260 | 514,923 |
| 2026-08-10 | 11.460 | 11.470 | 10.650 | 10.700 | 10.700 | 26,944 |
| 2026-08-07 | 11.290 | 11.330 | 10.640 | 11.230 | 11.230 | 2,904 |
| 2026-08-06 | 11.470 | 11.590 | 10.450 | 11.370 | 11.370 | 21,696 |
| 2026-08-05 | 11.690 | 11.690 | 10.600 | 11.340 | 11.340 | 20,528 |
| 2026-08-04 | 10.810 | 11.750 | 10.800 | 11.020 | 11.020 | 24,093 |
| 2026-08-03 | 11.940 | 11.940 | 11.160 | 11.160 | 11.160 | 29,810 |
| 2026-07-31 | 11.990 | 11.990 | 11.300 | 11.610 | 11.610 | 72,466 |
| 2026-07-30 | 11.500 | 12.170 | 10.900 | 12.030 | 12.030 | 457,889 |
| 2026-07-29 | 10.990 | 11.250 | 10.360 | 11.060 | 11.060 | 28,562 |
| 2026-07-28 | 10.420 | 11.000 | 10.220 | 10.950 | 10.950 | 23,545 |
| 2026-07-27 | 10.890 | 11.110 | 10.010 | 11.030 | 11.030 | 37,334 |
| 2026-07-24 | 10.620 | 10.970 | 9.750 | 10.100 | 10.100 | 5,643 |
Page 1 of 3 · 123 trading daysOlder →
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.