DSE : PTL
Paramount Textile PLC. — Price history
Textile Mill Products · Bangladesh
Last price 75.9 BDT (At close: Oct 29, 2026) · Market cap 13.59B
Latest research: Paramount Textile financial analysis: debt 2.8x equity, solar investments and an 18% fall in 9M fabric sales (Oct 2026) · Paramount Textile: a woven-fabric exporter turning into a solar developer, with debt at 2.8x equity and fabric sales down 18% in 9M FY2026
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Paramount Textile PLC. (PTL) closed at 75.9 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 | 76.4 | 76.7 | 75.4 | 75.9 | 352,793 | +0.40% |
| 2026-10-28 | 74.8 | 76.4 | 74.8 | 75.6 | 396,671 | +1.07% |
| 2026-10-27 | 76 | 76.9 | 74.6 | 74.8 | 381,237 | +0.13% |
| 2026-10-26 | 76 | 76.2 | 74.2 | 74.7 | 443,594 | -1.45% |
| 2026-10-25 | 77.2 | 78 | 75.4 | 75.8 | 707,139 | -1.81% |
| 2026-10-19 | 78.8 | 79.6 | 76.4 | 77.2 | 2,610,489 | +2.39% |
| 2026-10-17 | 74.1 | 75.9 | 74.1 | 75.4 | 923,033 | +0.40% |
| 2026-10-15 | 76 | 76.1 | 74.2 | 75.1 | 896,832 | -1.05% |
| 2026-10-14 | 76 | 77 | 75.1 | 75.9 | 1,135,321 | +0.13% |
| 2026-10-13 | 73.8 | 76.1 | 73.2 | 75.8 | 1,157,076 | +3.27% |
| 2026-10-12 | 72.8 | 75.1 | 71.3 | 73.4 | 1,492,514 | +0.82% |
| 2026-10-11 | 79.4 | 79.4 | 70.9 | 72.8 | 1,409,290 | -6.79% |
| 2026-10-08 | 78.1 | 79.2 | 76.7 | 78.1 | 1,553,196 | -2.01% |
| 2026-10-07 | 83.8 | 87 | 78.6 | 79.7 | 3,627,554 | -5.57% |
| 2026-10-06 | 84.4 | 84.9 | 81.6 | 84.4 | 3,150,600 | +2.55% |
| 2026-10-05 | 82.3 | 83.3 | 78 | 82.3 | 3,849,088 | +3.13% |
| 2026-10-04 | 80.5 | 81.1 | 78.8 | 79.8 | 1,856,773 | -2.56% |
| 2026-10-01 | 81.9 | 86.3 | 80.6 | 81.9 | 3,015,649 | -4.43% |
| 2026-09-30 | 81.2 | 86.7 | 81.1 | 85.7 | 3,697,760 | +6.06% |
| 2026-09-29 | 80.8 | 81 | 79.1 | 80.8 | 1,929,267 | +1.76% |
| 2026-09-28 | 79.1 | 79.7 | 78.5 | 79.4 | 1,799,236 | +0.63% |
| 2026-09-27 | 77 | 79.5 | 76 | 78.9 | 1,718,299 | +3.54% |
| 2026-09-24 | 75.5 | 77.8 | 75.5 | 76.2 | 1,382,583 | -1.68% |
| 2026-09-23 | 76.5 | 79.8 | 76.5 | 77.5 | 1,856,135 | -1.02% |
| 2026-09-22 | 75.2 | 78.7 | 75.2 | 78.3 | 2,027,659 | +2.35% |
| 2026-09-21 | 76.7 | 78.4 | 76.3 | 76.5 | 2,074,239 | -1.54% |
| 2026-09-20 | 80.9 | 81 | 77.2 | 77.7 | 2,854,124 | -4.31% |
| 2026-09-17 | 81.5 | 81.9 | 78 | 81.2 | 2,587,814 | -0.12% |
| 2026-09-16 | 80.3 | 81.4 | 80.1 | 81.3 | 1,667,891 | +1.25% |
| 2026-09-15 | 80.3 | 80.4 | 79.6 | 80.3 | 1,241,082 | +0.88% |
| 2026-09-14 | 79.6 | 79.8 | 78.6 | 79.6 | 2,107,150 | +0.76% |
| 2026-09-13 | 78.1 | 79.2 | 77.9 | 79 | 2,118,180 | +1.15% |
| 2026-09-10 | 78.3 | 78.7 | 76.7 | 78.1 | 2,060,575 | +0.00% |
| 2026-09-09 | 77 | 78.2 | 76.9 | 78.1 | 1,729,502 | +1.56% |
| 2026-09-08 | 76.9 | 77 | 76 | 76.9 | 1,214,162 | +1.18% |
| 2026-09-07 | 76 | 76.2 | 74.3 | 76 | 1,641,151 | +1.06% |
| 2026-09-06 | 74.8 | 75.3 | 74.1 | 75.2 | 2,441,867 | +0.53% |
| 2026-09-03 | 73.9 | 75.1 | 73.9 | 74.8 | 2,441,504 | +1.22% |
| 2026-09-02 | 72.9 | 74.4 | 72.9 | 73.9 | 1,954,937 | +1.37% |
| 2026-09-01 | 72.8 | 73.6 | 72.4 | 72.9 | 1,927,321 | +0.69% |
| 2026-08-31 | 72.4 | 72.6 | 71.5 | 72.4 | 1,611,361 | +1.69% |
| 2026-08-30 | 69.8 | 71.9 | 69.3 | 71.2 | 1,890,779 | +1.86% |
| 2026-08-27 | 70 | 70.7 | 69.6 | 69.9 | 1,047,930 | +0.58% |
| 2026-08-25 | 69 | 69.7 | 68.4 | 69.5 | 1,071,524 | +1.31% |
| 2026-08-24 | 68.2 | 69.3 | 68 | 68.6 | 2,314,005 | +0.59% |
| 2026-08-23 | 68.5 | 68.7 | 67.8 | 68.2 | 1,414,912 | +0.00% |
| 2026-08-20 | 67.1 | 69.1 | 67 | 68.2 | 2,368,276 | +1.64% |
| 2026-08-19 | 67.1 | 67.7 | 65.6 | 67.1 | 1,019,810 | +0.75% |
| 2026-08-18 | 66.6 | 68.3 | 66.3 | 66.6 | 1,076,973 | +0.30% |
| 2026-08-17 | 66.2 | 67.2 | 65.9 | 66.4 | 682,015 | +0.30% |
| 2026-08-16 | 66.4 | 66.7 | 65.5 | 66.2 | 725,414 | -0.30% |
| 2026-08-13 | 66.4 | 66.5 | 65.8 | 66.4 | 673,544 | +0.91% |
| 2026-08-12 | 65.8 | 66.1 | 64 | 65.8 | 831,574 | +3.13% |
| 2026-08-11 | 63.8 | 64.5 | 63.4 | 63.8 | 345,821 | +0.63% |
| 2026-08-10 | 63.7 | 63.9 | 63 | 63.4 | 352,776 | -0.47% |
| 2026-08-09 | 63.1 | 64.4 | 62.8 | 63.7 | 304,313 | +0.95% |
| 2026-08-06 | 63.2 | 64.7 | 62.6 | 63.1 | 180,196 | -0.16% |
| 2026-08-04 | 63.2 | 64.7 | 62.8 | 63.2 | 192,642 | -1.10% |
| 2026-08-03 | 65 | 65 | 63.7 | 63.9 | 254,847 | -1.54% |
| 2026-08-02 | 65.4 | 65.7 | 64.7 | 64.9 | 421,609 | -0.46% |
| 2026-07-30 | 64.9 | 66.1 | 64.8 | 65.2 | 757,584 | +1.24% |
| 2026-07-29 | 64.6 | 65.2 | 63.8 | 64.4 | 552,622 | +0.00% |
| 2026-07-28 | 63 | 64.8 | 63 | 64.4 | 341,642 | +2.22% |
| 2026-07-27 | 63.1 | 64 | 62.9 | 63 | 243,048 | -0.32% |
| 2026-07-26 | 63 | 63.9 | 62.8 | 63.2 | 242,331 | +0.16% |
| 2026-07-23 | 63.1 | 64.6 | 62.8 | 63.1 | 224,122 | -1.41% |
| 2026-07-22 | 65.3 | 65.5 | 63.5 | 64 | 368,717 | -1.54% |
| 2026-07-21 | 64.6 | 65.7 | 64.2 | 65 | 748,619 | +1.56% |
| 2026-07-20 | 64 | 64.9 | 63.7 | 64 | 188,850 | +0.00% |
| 2026-07-19 | 65.4 | 65.6 | 63.8 | 64 | 312,940 | -1.39% |
| 2026-07-16 | 66.3 | 66.3 | 64.7 | 64.9 | 738,695 | -1.37% |
| 2026-07-15 | 66 | 66.4 | 65.4 | 65.8 | 783,973 | -0.30% |
| 2026-07-14 | 66 | 66.9 | 65.2 | 66 | 737,317 | +1.23% |
| 2026-07-13 | 65.2 | 67.3 | 64.8 | 65.2 | 910,321 | -2.54% |
| 2026-07-12 | 67.1 | 68 | 66.8 | 66.9 | 1,202,786 | +0.00% |
| 2026-07-09 | 66.9 | 68 | 66.7 | 66.9 | 653,557 | -0.74% |
| 2026-07-08 | 67.2 | 68.6 | 66.5 | 67.4 | 1,408,241 | +0.75% |
| 2026-07-07 | 67.5 | 68.1 | 66.7 | 66.9 | 933,630 | -0.89% |
| 2026-07-06 | 67.5 | 68.4 | 66.7 | 67.5 | 1,364,460 | +0.30% |
| 2026-07-05 | 66.7 | 69 | 66.7 | 67.3 | 1,283,780 | -1.61% |
| 2026-07-02 | 67.3 | 68.9 | 65.6 | 68.4 | 2,600,762 | +2.55% |
| 2026-06-30 | 66.7 | 68.3 | 65.9 | 66.7 | 1,351,633 | +0.00% |
| 2026-06-29 | 66.1 | 67.3 | 65 | 66.7 | 1,509,457 | +0.91% |
| 2026-06-28 | 66.5 | 66.5 | 64.6 | 66.1 | 1,820,022 | +1.54% |
| 2026-06-25 | 62.7 | 66.2 | 62.6 | 65.1 | 2,011,707 | +4.16% |
| 2026-06-24 | 62.5 | 63.5 | 61.7 | 62.5 | 952,831 | +0.64% |
| 2026-06-23 | 62.1 | 62.5 | 59 | 62.1 | 502,413 | +2.31% |
| 2026-06-22 | 62 | 62.2 | 60.5 | 60.7 | 590,548 | -2.10% |
| 2026-06-21 | 64 | 64 | 61.9 | 62 | 519,522 | -2.67% |
| 2026-06-18 | 63.7 | 64.3 | 63.5 | 63.7 | 412,886 | -0.16% |
| 2026-06-17 | 63.8 | 64.7 | 62.9 | 63.8 | 1,045,948 | +1.59% |
| 2026-06-16 | 62.8 | 63.9 | 62.5 | 62.8 | 440,231 | -0.79% |
| 2026-06-15 | 63.3 | 63.8 | 62.3 | 63.3 | 988,747 | +1.28% |
| 2026-06-14 | 62 | 63.5 | 61.8 | 62.5 | 1,026,227 | +1.13% |
| 2026-06-11 | 61.8 | 63.7 | 61.6 | 61.8 | 914,225 | -1.75% |
| 2026-06-10 | 62.9 | 64.7 | 62.6 | 62.9 | 892,206 | -1.87% |
| 2026-06-09 | 61.3 | 64.3 | 61.2 | 64.1 | 2,108,642 | +4.23% |
| 2026-06-08 | 62.5 | 62.8 | 61.2 | 61.5 | 650,056 | -1.44% |
| 2026-06-07 | 60.4 | 62.7 | 60.1 | 62.4 | 1,277,604 | +3.31% |
| 2026-06-04 | 60.4 | 61 | 59.3 | 60.4 | 700,384 | +0.83% |
| 2026-06-03 | 59.9 | 62 | 59.6 | 59.9 | 653,121 | -0.17% |
| 2026-06-02 | 60.9 | 61.1 | 59.9 | 60 | 714,825 | -1.64% |
| 2026-06-01 | 61 | 62.5 | 60.7 | 61 | 1,048,820 | +0.83% |
| 2026-05-24 | 58.5 | 60.9 | 58.5 | 60.5 | 1,313,692 | +3.77% |
| 2026-05-23 | 57.7 | 58.9 | 57 | 58.3 | 537,884 | +2.64% |
| 2026-05-21 | 57.3 | 57.5 | 56.1 | 56.8 | 262,922 | +0.89% |
| 2026-05-20 | 57.9 | 57.9 | 56 | 56.3 | 311,266 | -1.92% |
| 2026-05-19 | 57.4 | 57.8 | 57.1 | 57.4 | 181,348 | +0.53% |
| 2026-05-18 | 57.1 | 57.8 | 55.8 | 57.1 | 436,426 | +0.18% |
| 2026-05-17 | 58 | 58 | 56.9 | 57 | 306,095 | -0.70% |
| 2026-05-14 | 57.4 | 60 | 57.1 | 57.4 | 437,460 | -3.04% |
| 2026-05-13 | 57.8 | 59.7 | 57.6 | 59.2 | 446,870 | +2.07% |
| 2026-05-12 | 59.2 | 59.2 | 57.2 | 58 | 278,802 | +1.05% |
| 2026-05-11 | 57.8 | 58.4 | 56.9 | 57.4 | 436,088 | +0.88% |
| 2026-05-10 | 58.1 | 58.9 | 56.7 | 56.9 | 354,885 | -1.90% |
| 2026-05-07 | 59.6 | 61 | 57.5 | 58 | 590,190 | -3.97% |
| 2026-05-06 | 60.4 | 61 | 59.3 | 60.4 | 631,072 | +1.51% |
| 2026-05-05 | 60.9 | 61.9 | 59 | 59.5 | 1,117,740 | -3.41% |
| 2026-05-04 | 62.3 | 63.9 | 61 | 61.6 | 768,749 | -2.38% |
| 2026-05-03 | 62 | 63.6 | 61.1 | 63.1 | 1,480,372 | +0.32% |