The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 4.800
+0.400 (9.09%)
At close: Feb 10, 2026
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 7,319,932 |
| Feb 9, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 7.32% | 5,180,581 |
| Feb 8, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 751,616 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 2,995,621 |
| Feb 3, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 954,214 |
| Feb 2, 2026 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 4,323,510 |
| Feb 1, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 2,690,834 |
| Jan 29, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 393,263 |
| Jan 28, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,341,970 |
| Jan 27, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 567,579 |
| Jan 26, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 177,206 |
| Jan 25, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 881,108 |
| Jan 22, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 188,671 |
| Jan 21, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 971,133 |
| Jan 20, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,061,471 |
| Jan 19, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,174,050 |
| Jan 18, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 477,120 |
| Jan 15, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 878,140 |
| Jan 14, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 1,116,310 |
| Jan 13, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 272,522 |
| Jan 12, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 1,807,538 |
| Jan 11, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 649,500 |
| Jan 8, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 1,106,606 |
| Jan 7, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 1,282,025 |
| Jan 6, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 878,600 |
| Jan 5, 2026 | 4.40 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 754,450 |
| Jan 4, 2026 | 4.10 | 4.40 | 4.00 | 4.30 | 4.30 | 4.88% | 2,252,743 |
| Jan 1, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 338,932 |
| Dec 30, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 842,719 |
| Dec 29, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 735,646 |
| Dec 28, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 2,316,682 |
| Dec 24, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 939,335 |
| Dec 23, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 890,707 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 303,811 |
| Dec 21, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 621,741 |
| Dec 18, 2025 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 963,642 |
| Dec 17, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 558,369 |
| Dec 15, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 3,360,839 |
| Dec 14, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 1,764,734 |
| Dec 11, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 482,454 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 271,856 |
| Dec 9, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,756,519 |
| Dec 8, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 365,111 |
| Dec 7, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 612,489 |
| Dec 4, 2025 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 692,633 |
| Dec 3, 2025 | 4.60 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 1,679,654 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 413,688 |
| Dec 1, 2025 | 4.80 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 1,383,763 |
| Nov 30, 2025 | 5.10 | 5.30 | 4.90 | 5.00 | 5.00 | -1.96% | 894,486 |
| Nov 27, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 129,781 |