The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 5.90
0.00 (0.00%)
At close: Aug 13, 2026
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 512,660 |
| Aug 12, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 1,147,201 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 1,247,308 |
| Aug 10, 2026 | 5.60 | 5.80 | 5.50 | 5.70 | 5.70 | - | 1,253,794 |
| Aug 9, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,363,798 |
| Aug 6, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 278,915 |
| Aug 4, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 1,103,112 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,117,413 |
| Aug 2, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 1,062,584 |
| Jul 30, 2026 | 5.70 | 5.80 | 5.50 | 5.70 | 5.70 | - | 993,259 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | - | 1,412,682 |
| Jul 28, 2026 | 5.50 | 5.70 | 5.30 | 5.70 | 5.70 | 1.79% | 1,314,411 |
| Jul 27, 2026 | 5.50 | 5.70 | 5.30 | 5.60 | 5.60 | 1.82% | 2,678,183 |
| Jul 26, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 7.84% | 2,018,943 |
| Jul 23, 2026 | 5.10 | 5.30 | 4.80 | 5.10 | 5.10 | -1.92% | 6,081,479 |
| Jul 22, 2026 | 5.70 | 5.80 | 5.20 | 5.20 | 5.20 | -8.77% | 3,275,489 |
| Jul 21, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 1,414,081 |
| Jul 20, 2026 | 5.50 | 5.60 | 5.20 | 5.50 | 5.50 | - | 1,134,285 |
| Jul 19, 2026 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 3.77% | 1,472,173 |
| Jul 16, 2026 | 5.00 | 5.40 | 5.00 | 5.30 | 5.30 | 6.00% | 2,977,291 |
| Jul 15, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 523,618 |
| Jul 14, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 649,180 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 1,028,667 |
| Jul 12, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 194,010 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | - | 957,617 |
| Jul 8, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 1,484,976 |
| Jul 7, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 1,713,154 |
| Jul 6, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 2,555,539 |
| Jul 5, 2026 | 4.50 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 3,353,096 |
| Jul 2, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 267,624 |
| Jun 30, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | - | 1,407,066 |
| Jun 29, 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 1,772,631 |
| Jun 28, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,165,679 |
| Jun 25, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 866,982 |
| Jun 24, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 145,655 |
| Jun 23, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 435,017 |
| Jun 22, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | -4.44% | 816,099 |
| Jun 21, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 165,299 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 349,883 |
| Jun 17, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 2.27% | 244,099 |
| Jun 16, 2026 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 432,659 |
| Jun 15, 2026 | 4.30 | 4.70 | 4.20 | 4.60 | 4.60 | 6.98% | 3,144,534 |
| Jun 14, 2026 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 854,645 |
| Jun 11, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 721,102 |
| Jun 10, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 342,661 |
| Jun 9, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 373,529 |
| Jun 8, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 581,959 |
| Jun 7, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 398,099 |
| Jun 4, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 821,235 |
| Jun 2, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 308,203 |