Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh · Delayed Price · Currency is BDT 28.10
+0.50 (1.81%)
At close: Sep 22, 2025
Prime Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 28.10 | 28.50 | 27.50 | 28.10 | 28.10 | 1.81% | 936,987 |
| Sep 21, 2025 | 28.20 | 28.20 | 27.50 | 27.60 | 27.60 | -0.36% | 716,652 |
| Sep 18, 2025 | 27.90 | 28.10 | 27.60 | 27.70 | 27.70 | -1.07% | 641,108 |
| Sep 17, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 223,113 |
| Sep 16, 2025 | 28.10 | 28.20 | 27.90 | 28.00 | 28.00 | - | 385,596 |
| Sep 15, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | -0.36% | 278,683 |
| Sep 14, 2025 | 28.30 | 28.60 | 28.10 | 28.10 | 28.10 | -1.40% | 893,783 |
| Sep 11, 2025 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 0.35% | 410,609 |
| Sep 10, 2025 | 28.30 | 28.60 | 28.30 | 28.40 | 28.40 | -0.35% | 142,338 |
| Sep 9, 2025 | 29.30 | 29.70 | 28.30 | 28.50 | 28.50 | -3.39% | 1,101,591 |
| Sep 8, 2025 | 29.70 | 29.80 | 29.40 | 29.50 | 29.50 | -0.67% | 295,964 |
| Sep 7, 2025 | 29.80 | 29.80 | 29.40 | 29.70 | 29.70 | -0.34% | 696,097 |
| Sep 4, 2025 | 30.30 | 30.50 | 29.00 | 29.80 | 29.80 | -1.32% | 1,230,187 |
| Sep 3, 2025 | 29.60 | 30.30 | 29.50 | 30.20 | 30.20 | 2.37% | 1,929,099 |
| Sep 2, 2025 | 28.90 | 30.10 | 28.90 | 29.50 | 29.50 | 1.72% | 2,214,626 |
| Sep 1, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 1,552,527 |
| Aug 31, 2025 | 28.40 | 28.70 | 28.30 | 28.50 | 28.50 | 0.35% | 1,130,264 |
| Aug 28, 2025 | 28.10 | 28.50 | 28.00 | 28.40 | 28.40 | 1.43% | 2,809,731 |
| Aug 27, 2025 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | -0.36% | 1,328,244 |
| Aug 26, 2025 | 28.20 | 28.30 | 28.10 | 28.10 | 28.10 | -0.71% | 1,138,248 |
| Aug 25, 2025 | 28.30 | 28.40 | 28.20 | 28.30 | 28.30 | 0.71% | 954,895 |
| Aug 24, 2025 | 27.90 | 28.30 | 27.60 | 28.10 | 28.10 | 0.36% | 689,067 |
| Aug 21, 2025 | 27.90 | 28.20 | 27.80 | 28.00 | 28.00 | 0.36% | 965,306 |
| Aug 20, 2025 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | -0.36% | 788,796 |
| Aug 19, 2025 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | -1.06% | 1,411,652 |
| Aug 18, 2025 | 28.20 | 28.40 | 28.20 | 28.30 | 28.30 | 0.71% | 1,959,053 |
| Aug 17, 2025 | 28.00 | 28.50 | 28.00 | 28.10 | 28.10 | 1.44% | 3,252,343 |
| Aug 14, 2025 | 27.70 | 27.80 | 27.20 | 27.70 | 27.70 | 1.09% | 1,149,175 |
| Aug 13, 2025 | 27.40 | 27.50 | 27.30 | 27.40 | 27.40 | - | 2,010,921 |
| Aug 12, 2025 | 27.80 | 27.80 | 27.30 | 27.40 | 27.40 | -0.36% | 1,492,452 |
| Aug 11, 2025 | 27.30 | 27.70 | 27.30 | 27.50 | 27.50 | - | 1,051,823 |
| Aug 10, 2025 | 27.30 | 27.80 | 27.30 | 27.50 | 27.50 | 0.73% | 1,093,653 |
| Aug 7, 2025 | 28.00 | 28.00 | 27.20 | 27.30 | 27.30 | -1.80% | 1,805,122 |
| Aug 6, 2025 | 28.30 | 28.30 | 27.50 | 27.80 | 27.80 | -1.42% | 2,199,968 |
| Aug 4, 2025 | 28.50 | 28.60 | 28.10 | 28.20 | 28.20 | -0.70% | 3,258,357 |
| Aug 3, 2025 | 29.20 | 29.30 | 28.30 | 28.40 | 28.40 | -2.41% | 2,840,854 |
| Jul 31, 2025 | 28.10 | 29.20 | 28.10 | 29.10 | 29.10 | 3.19% | 4,384,822 |
| Jul 30, 2025 | 27.80 | 28.30 | 27.70 | 28.20 | 28.20 | 2.17% | 2,159,782 |
| Jul 29, 2025 | 28.50 | 28.70 | 27.30 | 27.60 | 27.60 | -2.13% | 3,291,443 |
| Jul 28, 2025 | 28.50 | 28.80 | 27.90 | 28.20 | 28.20 | 0.36% | 7,558,787 |
| Jul 27, 2025 | 28.90 | 29.20 | 27.50 | 28.10 | 28.10 | -3.10% | 2,043,675 |
| Jul 24, 2025 | 29.00 | 29.30 | 28.40 | 29.00 | 29.00 | - | 3,132,221 |
| Jul 23, 2025 | 28.40 | 29.60 | 28.20 | 29.00 | 29.00 | 2.84% | 5,012,170 |
| Jul 22, 2025 | 27.10 | 28.40 | 26.80 | 28.20 | 28.20 | 3.68% | 3,755,578 |
| Jul 21, 2025 | 26.10 | 27.50 | 26.10 | 27.20 | 27.20 | 4.62% | 5,104,963 |
| Jul 20, 2025 | 25.20 | 26.30 | 25.20 | 26.00 | 26.00 | 4.00% | 3,000,591 |
| Jul 17, 2025 | 25.00 | 25.30 | 24.90 | 25.00 | 25.00 | - | 4,216,725 |
| Jul 16, 2025 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | - | 1,381,804 |
| Jul 15, 2025 | 25.10 | 25.20 | 24.90 | 25.00 | 25.00 | -0.40% | 952,421 |
| Jul 14, 2025 | 25.10 | 25.20 | 25.00 | 25.10 | 25.10 | - | 2,998,343 |