Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh · Delayed Price · Currency is BDT 27.50
0.00 (0.00%)
At close: Aug 11, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 27.50 | 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 |
| Jul 13, 2025 | 25.40 | 25.50 | 25.00 | 25.10 | 25.10 | -1.18% | 838,091 |
| Jul 10, 2025 | 25.20 | 25.50 | 25.20 | 25.40 | 25.40 | 0.40% | 2,361,005 |
| Jul 9, 2025 | 24.90 | 25.40 | 24.70 | 25.30 | 25.30 | 1.61% | 1,907,784 |
| Jul 8, 2025 | 24.80 | 25.00 | 24.50 | 24.90 | 24.90 | -0.40% | 1,564,422 |
| Jul 7, 2025 | 24.40 | 25.00 | 24.30 | 25.00 | 25.00 | 2.04% | 1,580,560 |
| Jul 3, 2025 | 23.30 | 24.70 | 23.20 | 24.50 | 24.50 | 6.06% | 1,378,330 |
| Jul 2, 2025 | 22.70 | 23.20 | 22.60 | 23.10 | 23.10 | 1.32% | 1,947,334 |
| Jun 30, 2025 | 22.50 | 22.90 | 22.50 | 22.80 | 22.80 | -0.44% | 356,853 |
| Jun 29, 2025 | 23.10 | 23.10 | 22.60 | 22.90 | 22.90 | - | 251,835 |
| Jun 26, 2025 | 22.20 | 22.90 | 22.20 | 22.90 | 22.90 | 3.15% | 226,788 |
| Jun 25, 2025 | 22.20 | 22.50 | 22.00 | 22.20 | 22.20 | 0.45% | 224,748 |
| Jun 24, 2025 | 21.80 | 22.30 | 21.80 | 22.10 | 22.10 | 0.91% | 272,522 |
| Jun 23, 2025 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | 0.92% | 85,278 |
| Jun 22, 2025 | 21.70 | 21.90 | 21.50 | 21.70 | 21.70 | -0.46% | 143,019 |
| Jun 19, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | - | 93,940 |
| Jun 18, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | -0.46% | 100,388 |
| Jun 17, 2025 | 22.20 | 22.20 | 21.80 | 21.90 | 21.90 | - | 120,487 |
| Jun 16, 2025 | 21.90 | 22.20 | 21.80 | 21.90 | 21.90 | - | 81,205 |
| Jun 15, 2025 | 21.60 | 22.00 | 21.50 | 21.90 | 21.90 | 0.92% | 52,548 |
| Jun 4, 2025 | 21.70 | 21.90 | 21.50 | 21.70 | 21.70 | 0.93% | 61,297 |
| Jun 3, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -0.46% | 54,790 |
| Jun 2, 2025 | 21.80 | 21.90 | 21.40 | 21.60 | 21.60 | -1.37% | 268,759 |
| Jun 1, 2025 | 21.50 | 22.00 | 21.50 | 21.90 | 21.90 | 0.92% | 22,372 |
| May 29, 2025 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 62,891 |
| May 28, 2025 | 21.70 | 22.00 | 21.60 | 21.70 | 21.70 | -0.46% | 39,808 |
| May 27, 2025 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | -0.91% | 41,595 |
| May 26, 2025 | 22.10 | 22.10 | 21.50 | 22.00 | 22.00 | - | 116,932 |
| May 25, 2025 | 22.00 | 22.10 | 21.60 | 22.00 | 22.00 | 0.92% | 93,707 |
| May 24, 2025 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | 1.40% | 34,530 |
| May 22, 2025 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | -1.38% | 217,856 |