The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh · Delayed Price · Currency is BDT 5.60
-0.10 (-1.75%)
At close: Sep 24, 2026
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,536,938 |
| Aug 18, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,757,713 |
| Aug 17, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 1,087,224 |
| Aug 16, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 492,415 |
| 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 |