The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 4.000
0.00 (0.00%)
At close: May 5, 2026
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 2,419,526 |
| May 4, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 829,178 |
| May 3, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -8.89% | 890,790 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -4.26% | 1,047,031 |
| Apr 29, 2026 | 4.70 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 1,294,082 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 1,086,394 |
| Apr 27, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 469,030 |
| Apr 26, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 631,049 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 655,366 |
| Apr 22, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 870,746 |
| Apr 21, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 809,130 |
| Apr 20, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 510,502 |
| Apr 19, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | - | 1,784,687 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 934,275 |
| Apr 15, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 270,460 |
| Apr 13, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 339,246 |
| Apr 12, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 457,838 |
| Apr 9, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 796,937 |
| Apr 8, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 6.12% | 488,527 |
| Apr 7, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 256,848 |
| Apr 6, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 822,786 |
| Apr 5, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 700,831 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 791,906 |
| Apr 1, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 295,807 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 1,430,751 |
| Mar 30, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 277,178 |
| Mar 29, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 1,119,981 |
| Mar 25, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 1,883,532 |
| Mar 24, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | - | 1,858,037 |
| Mar 16, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 1,195,840 |
| Mar 15, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 855,111 |
| Mar 12, 2026 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 1,831,005 |
| Mar 11, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 792,835 |
| Mar 10, 2026 | 5.30 | 5.60 | 5.30 | 5.30 | 5.30 | - | 1,437,379 |
| Mar 9, 2026 | 4.90 | 5.40 | 4.90 | 5.30 | 5.30 | 6.00% | 815,072 |
| Mar 8, 2026 | 5.40 | 5.50 | 4.90 | 5.00 | 5.00 | -7.41% | 2,063,491 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 1,713,421 |
| Mar 4, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -3.51% | 1,712,503 |
| Mar 3, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 4,197,630 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 7,546,470 |
| Mar 1, 2026 | 5.40 | 5.50 | 5.10 | 5.40 | 5.40 | -3.57% | 1,903,432 |
| Feb 26, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 1,721,736 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 1,303,012 |
| Feb 24, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 1,758,375 |
| Feb 23, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 1,527,219 |
| Feb 22, 2026 | 5.50 | 5.70 | 5.30 | 5.40 | 5.40 | 1.89% | 3,092,961 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.30 | 5.30 | 5.30 | -5.36% | 1,427,104 |
| Feb 18, 2026 | 6.30 | 6.30 | 5.60 | 5.60 | 5.60 | -8.20% | 4,207,452 |
| Feb 17, 2026 | 6.10 | 6.20 | 5.60 | 6.10 | 6.10 | 7.02% | 11,217,320 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 12,372,010 |