The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 5.50
+0.10 (1.85%)
At close: Nov 4, 2026
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 114,622 |
| Nov 2, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 97,545 |
| Nov 1, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 60,561 |
| Oct 29, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 151,303 |
| Oct 28, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 68,329 |
| Oct 27, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 23,826 |
| Oct 26, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 127,588 |
| Oct 25, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 283,666 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 204,061 |
| Oct 17, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 45,807 |
| Oct 15, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 165,609 |
| Oct 14, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 498,215 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 85,140 |
| Oct 12, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 81,213 |
| Oct 11, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 260,389 |
| Oct 8, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 238,093 |
| Oct 7, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 372,335 |
| Oct 6, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 257,660 |
| Oct 5, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 334,674 |
| Oct 4, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 77,740 |
| Oct 1, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | 1.75% | 461,134 |
| Sep 30, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 79,910 |
| Sep 29, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 627,801 |
| Sep 28, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 185,706 |
| Sep 27, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 119,445 |
| Sep 24, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 63,828 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 80,584 |
| Sep 22, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 84,774 |
| Sep 21, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 401,757 |
| Sep 20, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 235,779 |
| Sep 17, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 65,910 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 47,747 |
| Sep 15, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 225,529 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 241,760 |
| Sep 13, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 1,268,548 |
| Sep 10, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 499,966 |
| Sep 9, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 118,423 |
| Sep 8, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 730,296 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 625,064 |
| Sep 6, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 587,106 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 592,247 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 622,161 |
| Sep 1, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 552,889 |
| Aug 31, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 508,896 |
| Aug 30, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 334,569 |
| Aug 27, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 962,365 |
| Aug 25, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 138,439 |
| Aug 24, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 984,275 |
| Aug 23, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,895,339 |
| Aug 20, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 1,145,224 |