The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 6.60
+0.10 (1.54%)
At close: Sep 2, 2025
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 1,081,546 |
| Sep 1, 2025 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 364,906 |
| Aug 31, 2025 | 6.70 | 6.80 | 6.30 | 6.40 | 6.40 | -5.88% | 3,269,493 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 1,488,013 |
| Aug 27, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 684,700 |
| Aug 26, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 785,770 |
| Aug 25, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 788,050 |
| Aug 24, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 1,634,382 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 759,038 |
| Aug 20, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | - | 1,746,893 |
| Aug 19, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 1,348,133 |
| Aug 18, 2025 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | 2,111,384 |
| Aug 17, 2025 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 1,511,091 |
| Aug 14, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 1,561,449 |
| Aug 13, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 1,131,605 |
| Aug 12, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 1,010,025 |
| Aug 11, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 862,869 |
| Aug 10, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 1,926,071 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 1,441,274 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 1,458,745 |
| Aug 4, 2025 | 8.10 | 8.10 | 7.60 | 7.70 | 7.70 | -3.75% | 2,789,939 |
| Aug 3, 2025 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | 5.26% | 7,775,455 |
| Jul 31, 2025 | 7.40 | 7.90 | 7.30 | 7.60 | 7.60 | 2.70% | 5,550,590 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.00 | 7.40 | 7.40 | 2.78% | 3,672,452 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 1,594,084 |
| Jul 28, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 1,190,186 |
| Jul 27, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 2,621,233 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 1,487,642 |
| Jul 23, 2025 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 2,001,848 |
| Jul 22, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 2,290,123 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 3,444,284 |
| Jul 20, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 4,799,752 |
| Jul 17, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 953,801 |
| Jul 16, 2025 | 7.50 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 829,627 |
| Jul 15, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 180,536 |
| Jul 14, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 170,673 |
| Jul 13, 2025 | 7.60 | 7.80 | 7.40 | 7.50 | 7.50 | - | 434,172 |
| Jul 10, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | - | 708,643 |
| Jul 9, 2025 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 829,315 |
| Jul 8, 2025 | 7.40 | 7.60 | 7.30 | 7.60 | 7.60 | 1.33% | 817,775 |
| Jul 7, 2025 | 7.80 | 7.80 | 7.20 | 7.50 | 7.50 | 5.63% | 743,879 |
| Jul 3, 2025 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 501,826 |
| Jul 2, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 663,078 |
| Jun 30, 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 251,309 |
| Jun 29, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 616,291 |
| Jun 26, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | - | 271,856 |
| Jun 25, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 171,148 |
| Jun 24, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 638,698 |
| Jun 23, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 264,893 |
| Jun 22, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 156,472 |