DSE : PREMIERCEM
Premier Cement Mills PLC — Price history
Cement, Hydraulic · Bangladesh
Last price 38.3 BDT (At close: Oct 29, 2026) · Market cap 4.04B
Latest research: Premier Cement financial analysis: finance cost takes 76% of operating profit at 49% utilisation (Oct 2026) · Premier Cement: the best gross margin of the four listed cement makers compared, eaten by interest and a turnover tax
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Premier Cement Mills PLC (PREMIERCEM) closed at 38.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 39.3 | 39.3 | 37.9 | 38.3 | 214,064 | -2.30% |
| 2026-10-28 | 39.6 | 39.9 | 38.7 | 39.2 | 344,473 | -1.26% |
| 2026-10-27 | 39.4 | 40 | 39.2 | 39.7 | 67,442 | +0.76% |
| 2026-10-26 | 40.4 | 40.4 | 39.1 | 39.4 | 106,383 | -0.51% |
| 2026-10-25 | 40.5 | 40.8 | 39.5 | 39.6 | 86,925 | -1.00% |
| 2026-10-19 | 40.3 | 40.5 | 39.8 | 40 | 194,461 | -0.99% |
| 2026-10-17 | 41.1 | 41.5 | 40.2 | 40.4 | 145,348 | -2.18% |
| 2026-10-15 | 40.4 | 41.5 | 40.2 | 41.3 | 323,102 | +2.48% |
| 2026-10-14 | 39.2 | 41 | 39.2 | 40.3 | 305,995 | +2.28% |
| 2026-10-13 | 39.9 | 40.2 | 39.1 | 39.4 | 112,803 | -1.01% |
| 2026-10-12 | 40.1 | 40.4 | 39.5 | 39.8 | 195,438 | -0.75% |
| 2026-10-11 | 40.9 | 41 | 39.9 | 40.1 | 268,275 | -1.96% |
| 2026-10-08 | 40.9 | 41.7 | 40.7 | 40.9 | 203,840 | +0.25% |
| 2026-10-07 | 40.7 | 41.4 | 40.3 | 40.8 | 205,412 | +0.74% |
| 2026-10-06 | 40.5 | 41.8 | 40.3 | 40.5 | 238,474 | -2.41% |
| 2026-10-05 | 41.5 | 42.7 | 41.2 | 41.5 | 263,080 | -1.89% |
| 2026-10-04 | 41.6 | 42.6 | 41.4 | 42.3 | 334,812 | +1.68% |
| 2026-10-01 | 42.4 | 42.7 | 41.4 | 41.6 | 505,831 | -1.89% |
| 2026-09-30 | 43 | 43 | 42.2 | 42.4 | 276,122 | -1.40% |
| 2026-09-29 | 41 | 43.7 | 40.7 | 43 | 1,020,669 | +6.17% |
| 2026-09-28 | 40.6 | 40.9 | 39.9 | 40.5 | 547,561 | +1.00% |
| 2026-09-27 | 42.4 | 42.5 | 40 | 40.1 | 1,208,924 | -5.65% |
| 2026-09-24 | 42.5 | 44.9 | 41.9 | 42.5 | 510,354 | -4.28% |
| 2026-09-23 | 44.4 | 45.5 | 41.9 | 44.4 | 351,106 | +6.47% |
| 2026-09-22 | 41.7 | 43 | 41.5 | 41.7 | 236,303 | -1.42% |
| 2026-09-21 | 43.6 | 43.6 | 42.1 | 42.3 | 217,961 | -2.98% |
| 2026-09-20 | 42.7 | 44 | 41.6 | 43.6 | 251,663 | +4.31% |
| 2026-09-17 | 40.8 | 42.4 | 40.5 | 41.8 | 339,910 | +1.95% |
| 2026-09-16 | 41.4 | 42.4 | 40.7 | 41 | 245,888 | -0.73% |
| 2026-09-15 | 41.3 | 41.8 | 40 | 41.3 | 179,166 | +3.25% |
| 2026-09-14 | 40 | 42.5 | 39.4 | 40 | 163,659 | -4.31% |
| 2026-09-13 | 43.3 | 43.5 | 41.6 | 41.8 | 195,472 | -3.46% |
| 2026-09-10 | 44 | 44.4 | 43.1 | 43.3 | 158,988 | -1.37% |
| 2026-09-09 | 43.9 | 44.3 | 43.4 | 43.9 | 175,417 | +0.00% |
| 2026-09-08 | 43.9 | 45.3 | 43.6 | 43.9 | 160,790 | -0.68% |
| 2026-09-07 | 44.2 | 44.6 | 42.6 | 44.2 | 204,399 | +0.00% |
| 2026-09-06 | 46.8 | 46.8 | 43.6 | 44.2 | 205,715 | -5.56% |
| 2026-09-03 | 46.6 | 47.3 | 46.6 | 46.8 | 178,872 | -0.21% |
| 2026-09-02 | 46.9 | 47.8 | 46.8 | 46.9 | 205,637 | -0.85% |
| 2026-09-01 | 47.4 | 47.9 | 47.2 | 47.3 | 199,722 | +1.07% |
| 2026-08-31 | 46.8 | 47.4 | 46.4 | 46.8 | 288,893 | +0.21% |
| 2026-08-30 | 47.5 | 48.2 | 46.6 | 46.7 | 299,058 | -2.10% |
| 2026-08-27 | 48 | 48.7 | 47.2 | 47.7 | 358,808 | -0.62% |
| 2026-08-25 | 48 | 48.7 | 47.7 | 48 | 311,522 | -0.41% |
| 2026-08-24 | 48.2 | 51.7 | 47.8 | 48.2 | 1,153,944 | -5.30% |
| 2026-08-23 | 51.9 | 53.5 | 50.6 | 50.9 | 796,150 | -1.17% |
| 2026-08-20 | 51.5 | 52.2 | 49.1 | 51.5 | 1,195,237 | +3.83% |
| 2026-08-19 | 48.3 | 50.1 | 48.3 | 49.6 | 359,586 | +1.64% |
| 2026-08-18 | 48.5 | 51 | 48.5 | 48.8 | 544,162 | -2.40% |
| 2026-08-17 | 49.3 | 50.7 | 48.9 | 50 | 770,481 | +2.04% |
| 2026-08-16 | 48.7 | 49.5 | 48.4 | 49 | 300,724 | +1.03% |
| 2026-08-13 | 48.3 | 48.8 | 47.7 | 48.5 | 181,410 | +0.41% |
| 2026-08-12 | 48.3 | 49.7 | 48.1 | 48.3 | 233,490 | -1.83% |
| 2026-08-11 | 49.2 | 49.4 | 48.4 | 49.2 | 181,580 | +2.07% |
| 2026-08-10 | 48.4 | 48.4 | 47.9 | 48.2 | 131,969 | -0.21% |
| 2026-08-09 | 50 | 50 | 48 | 48.3 | 165,501 | -0.82% |
| 2026-08-06 | 49 | 49.6 | 48.6 | 48.7 | 114,281 | -1.02% |
| 2026-08-04 | 49.2 | 49.9 | 49 | 49.2 | 150,091 | -0.81% |
| 2026-08-03 | 49.6 | 50.2 | 49.4 | 49.6 | 163,258 | -0.20% |
| 2026-08-02 | 50.5 | 50.5 | 49.6 | 49.7 | 213,586 | +0.40% |
| 2026-07-30 | 49.5 | 49.8 | 48.8 | 49.5 | 214,862 | +1.02% |
| 2026-07-29 | 50.3 | 50.7 | 48.6 | 49 | 377,463 | -2.20% |
| 2026-07-28 | 50.1 | 50.4 | 49.2 | 50.1 | 381,015 | +2.04% |
| 2026-07-27 | 49.1 | 49.5 | 48.1 | 49.1 | 128,592 | +1.03% |
| 2026-07-26 | 50.8 | 50.8 | 48.5 | 48.6 | 205,560 | -1.82% |
| 2026-07-23 | 51 | 51.4 | 49 | 49.5 | 358,222 | -2.94% |
| 2026-07-22 | 51.3 | 52.2 | 50.7 | 51 | 395,868 | -0.58% |
| 2026-07-21 | 50.8 | 52 | 50.8 | 51.3 | 318,988 | +1.38% |
| 2026-07-20 | 50.6 | 51.6 | 50.2 | 50.6 | 416,113 | -0.98% |
| 2026-07-19 | 51.6 | 52 | 51 | 51.1 | 421,482 | -0.78% |
| 2026-07-16 | 52 | 52.4 | 51.3 | 51.5 | 558,037 | -0.96% |
| 2026-07-15 | 53 | 54.3 | 51.3 | 52 | 1,652,589 | -1.52% |
| 2026-07-14 | 52.8 | 54.5 | 51.6 | 52.8 | 1,772,273 | -1.31% |
| 2026-07-13 | 54.4 | 54.8 | 53 | 53.5 | 630,407 | -1.47% |
| 2026-07-12 | 52.8 | 56 | 52.8 | 54.3 | 1,358,888 | +3.23% |
| 2026-07-09 | 51.5 | 53 | 51.5 | 52.6 | 1,405,622 | +2.14% |
| 2026-07-08 | 49.7 | 52.5 | 49 | 51.5 | 1,619,522 | +3.21% |
| 2026-07-07 | 49.9 | 50.7 | 49.4 | 49.9 | 493,269 | -0.99% |
| 2026-07-06 | 50.4 | 52.7 | 47.6 | 50.4 | 1,719,584 | +3.70% |
| 2026-07-05 | 47.6 | 49.1 | 47.6 | 48.6 | 482,330 | +2.32% |
| 2026-07-02 | 47.5 | 49 | 46.8 | 47.5 | 743,795 | -2.06% |
| 2026-06-30 | 48.5 | 49.2 | 48.1 | 48.5 | 523,495 | -0.61% |
| 2026-06-29 | 49.4 | 49.4 | 48.3 | 48.8 | 389,980 | -0.81% |
| 2026-06-28 | 49.5 | 49.8 | 48.2 | 49.2 | 526,168 | +0.82% |
| 2026-06-25 | 48.8 | 49.5 | 48 | 48.8 | 491,901 | +1.67% |
| 2026-06-24 | 48 | 48.7 | 45.1 | 48 | 591,385 | +2.78% |
| 2026-06-23 | 46.6 | 46.8 | 45 | 46.7 | 235,749 | +2.64% |
| 2026-06-22 | 48 | 48.7 | 44.9 | 45.5 | 606,992 | -2.57% |
| 2026-06-21 | 48.9 | 49 | 46.5 | 46.7 | 573,001 | -3.91% |
| 2026-06-18 | 48.6 | 49.2 | 48.4 | 48.6 | 611,605 | +0.41% |
| 2026-06-17 | 48.4 | 49.7 | 47.7 | 48.4 | 480,203 | +2.11% |
| 2026-06-16 | 47.4 | 48.3 | 47.1 | 47.4 | 483,731 | -0.21% |
| 2026-06-15 | 49.9 | 49.9 | 47.2 | 47.5 | 1,013,974 | -3.85% |
| 2026-06-14 | 49 | 50.4 | 48.4 | 49.4 | 972,217 | +1.86% |
| 2026-06-11 | 49.5 | 49.8 | 48 | 48.5 | 940,360 | +0.41% |
| 2026-06-10 | 48.6 | 51 | 47.5 | 48.3 | 1,785,430 | -0.62% |
| 2026-06-09 | 49.3 | 52.9 | 48 | 48.6 | 1,823,521 | -1.42% |
| 2026-06-08 | 51 | 51.6 | 48.9 | 49.3 | 1,365,865 | -4.46% |
| 2026-06-07 | 48.7 | 51.7 | 48.7 | 51.6 | 3,347,061 | +9.79% |
| 2026-06-04 | 47 | 47 | 42.1 | 47 | 3,707,646 | +9.81% |
| 2026-06-03 | 43.2 | 44.3 | 42.2 | 42.8 | 592,399 | +0.47% |
| 2026-06-02 | 40.9 | 42.8 | 40.8 | 42.6 | 387,230 | +4.16% |
| 2026-06-01 | 41.2 | 41.4 | 40.6 | 40.9 | 170,223 | -0.73% |
| 2026-05-24 | 41.7 | 41.7 | 40.6 | 41.2 | 274,689 | -1.20% |
| 2026-05-23 | 41 | 42 | 40.5 | 41.7 | 507,571 | +3.99% |
| 2026-05-21 | 39.3 | 40.4 | 39 | 40.1 | 347,118 | +2.56% |
| 2026-05-20 | 39.5 | 39.7 | 39 | 39.1 | 99,894 | -1.01% |
| 2026-05-19 | 38.6 | 39.7 | 38.6 | 39.5 | 162,467 | +0.51% |
| 2026-05-18 | 40.2 | 40.2 | 39.2 | 39.3 | 187,839 | -1.50% |
| 2026-05-17 | 38.8 | 40.3 | 38.2 | 39.9 | 392,606 | +3.64% |
| 2026-05-14 | 38.5 | 38.7 | 38.3 | 38.5 | 74,068 | +1.05% |
| 2026-05-13 | 38.4 | 38.9 | 38 | 38.1 | 314,595 | +0.00% |
| 2026-05-12 | 37.8 | 38.3 | 37.8 | 38.1 | 144,100 | +0.53% |
| 2026-05-11 | 37.9 | 38.2 | 37.5 | 37.9 | 63,272 | +0.26% |
| 2026-05-10 | 38.2 | 38.7 | 37.7 | 37.8 | 221,764 | -1.31% |
| 2026-05-07 | 38.9 | 38.9 | 38.1 | 38.3 | 163,548 | -0.78% |
| 2026-05-06 | 38.6 | 39.3 | 38.2 | 38.6 | 390,397 | -1.78% |
| 2026-05-05 | 39.9 | 40 | 39 | 39.3 | 511,117 | -1.01% |
| 2026-05-04 | 39.7 | 40.3 | 39.4 | 39.7 | 618,794 | -1.73% |
| 2026-05-03 | 40.6 | 42.8 | 40.2 | 40.4 | 479,485 | +1.51% |