The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 4.900
-0.100 (-2.00%)
At close: Nov 3, 2025
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 500,288 |
| Nov 2, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 327,094 |
| Oct 30, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 212,113 |
| Oct 29, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -7.41% | 485,217 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -3.57% | 355,385 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 293,166 |
| Oct 26, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 143,641 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 90,797 |
| Oct 22, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 389,339 |
| Oct 21, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 98,367 |
| Oct 20, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 591,747 |
| Oct 19, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 485,717 |
| Oct 16, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 106,072 |
| Oct 15, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 193,807 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 148,044 |
| Oct 13, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 174,925 |
| Oct 12, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 162,297 |
| Oct 9, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 131,167 |
| Oct 8, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 284,885 |
| Oct 7, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 346,494 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 287,805 |
| Oct 5, 2025 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | - | 991,818 |
| Sep 30, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 4.92% | 1,497,057 |
| Sep 29, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | - | 455,308 |
| Sep 28, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 622,700 |
| Sep 25, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 1,011,894 |
| Sep 24, 2025 | 6.40 | 6.50 | 6.10 | 6.20 | 6.20 | -3.13% | 1,357,688 |
| Sep 23, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 258,954 |
| Sep 22, 2025 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | - | 557,217 |
| Sep 21, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 291,001 |
| Sep 18, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | - | 508,504 |
| Sep 16, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 594,549 |
| Sep 15, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 131,233 |
| Sep 14, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 601,021 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | 293,463 |
| Sep 10, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 472,429 |
| Sep 9, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 397,595 |
| Sep 8, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 555,778 |
| Sep 7, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 840,712 |
| Sep 4, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 1,009,008 |
| Sep 3, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 1,196,486 |
| 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 |