Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh · Delayed Price · Currency is BDT 30.80
-0.20 (-0.65%)
At close: Jan 22, 2026
Prime Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.80 | 31.10 | 30.80 | 30.80 | 30.80 | -0.65% | 339,924 |
| Jan 21, 2026 | 31.30 | 31.40 | 30.90 | 31.00 | 31.00 | -1.27% | 1,003,261 |
| Jan 20, 2026 | 30.70 | 31.50 | 30.70 | 31.40 | 31.40 | 2.28% | 2,040,303 |
| Jan 19, 2026 | 30.90 | 31.10 | 30.60 | 30.70 | 30.70 | - | 6,144,873 |
| Jan 18, 2026 | 30.60 | 30.80 | 30.60 | 30.70 | 30.70 | - | 1,116,581 |
| Jan 15, 2026 | 30.70 | 31.00 | 30.50 | 30.70 | 30.70 | -0.65% | 436,289 |
| Jan 14, 2026 | 30.90 | 31.00 | 30.80 | 30.90 | 30.90 | 0.32% | 219,906 |
| Jan 13, 2026 | 31.00 | 31.00 | 30.70 | 30.80 | 30.80 | - | 313,895 |
| Jan 12, 2026 | 30.50 | 30.90 | 30.40 | 30.80 | 30.80 | -0.32% | 380,855 |
| Jan 11, 2026 | 30.80 | 31.10 | 30.80 | 30.90 | 30.90 | -0.64% | 359,433 |
| Jan 8, 2026 | 30.40 | 31.30 | 30.40 | 31.10 | 31.10 | 1.97% | 1,156,051 |
| Jan 7, 2026 | 30.50 | 30.70 | 29.90 | 30.50 | 30.50 | 1.33% | 416,407 |
| Jan 6, 2026 | 30.10 | 30.20 | 29.90 | 30.10 | 30.10 | 0.33% | 308,235 |
| Jan 5, 2026 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | -1.96% | 553,903 |
| Jan 4, 2026 | 29.50 | 31.00 | 29.20 | 30.60 | 30.60 | 4.44% | 1,074,057 |
| Jan 1, 2026 | 28.80 | 29.30 | 28.70 | 29.30 | 29.30 | 2.09% | 191,410 |
| Dec 30, 2025 | 28.70 | 29.00 | 28.40 | 28.70 | 28.70 | - | 675,724 |
| Dec 29, 2025 | 28.80 | 28.80 | 28.50 | 28.70 | 28.70 | - | 765,096 |
| Dec 28, 2025 | 29.00 | 29.10 | 28.70 | 28.70 | 28.70 | -0.69% | 290,041 |
| Dec 24, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 607,301 |
| Dec 23, 2025 | 29.10 | 29.10 | 28.80 | 29.00 | 29.00 | - | 1,346,836 |
| Dec 22, 2025 | 29.00 | 29.30 | 28.80 | 29.00 | 29.00 | - | 398,134 |
| Dec 21, 2025 | 28.70 | 29.20 | 28.70 | 29.00 | 29.00 | -0.34% | 150,257 |
| Dec 18, 2025 | 29.10 | 29.40 | 29.10 | 29.10 | 29.10 | -1.02% | 387,085 |
| Dec 17, 2025 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | -0.68% | 412,637 |
| Dec 15, 2025 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | -0.67% | 323,378 |
| Dec 14, 2025 | 29.80 | 29.90 | 29.40 | 29.80 | 29.80 | - | 294,984 |
| Dec 11, 2025 | 29.50 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 263,795 |
| Dec 10, 2025 | 29.40 | 29.80 | 29.20 | 29.40 | 29.40 | - | 706,380 |
| Dec 9, 2025 | 28.90 | 29.50 | 28.80 | 29.40 | 29.40 | 2.08% | 406,081 |
| Dec 8, 2025 | 28.90 | 29.00 | 28.70 | 28.80 | 28.80 | - | 334,750 |
| Dec 7, 2025 | 28.80 | 29.00 | 28.50 | 28.80 | 28.80 | -0.35% | 118,975 |
| Dec 4, 2025 | 28.90 | 28.90 | 28.40 | 28.90 | 28.90 | 1.05% | 649,529 |
| Dec 3, 2025 | 28.60 | 28.70 | 28.30 | 28.60 | 28.60 | - | 460,164 |
| Dec 2, 2025 | 28.70 | 28.70 | 28.40 | 28.60 | 28.60 | - | 213,047 |
| Dec 1, 2025 | 28.60 | 28.70 | 28.00 | 28.60 | 28.60 | - | 616,527 |
| Nov 30, 2025 | 28.80 | 28.90 | 28.50 | 28.60 | 28.60 | -0.35% | 520,013 |
| Nov 27, 2025 | 28.50 | 28.80 | 28.20 | 28.70 | 28.70 | 1.77% | 1,411,951 |
| Nov 26, 2025 | 28.10 | 28.60 | 28.10 | 28.20 | 28.20 | -1.05% | 177,248 |
| Nov 25, 2025 | 28.50 | 28.90 | 27.90 | 28.50 | 28.50 | 1.42% | 1,140,601 |
| Nov 24, 2025 | 28.10 | 28.20 | 28.00 | 28.10 | 28.10 | - | 405,669 |
| Nov 23, 2025 | 27.30 | 28.20 | 27.30 | 28.10 | 28.10 | 1.44% | 286,740 |
| Nov 20, 2025 | 27.70 | 27.80 | 27.30 | 27.70 | 27.70 | 1.09% | 468,525 |
| Nov 19, 2025 | 27.20 | 27.40 | 26.70 | 27.40 | 27.40 | 1.86% | 119,548 |
| Nov 18, 2025 | 26.60 | 27.30 | 26.60 | 26.90 | 26.90 | 0.37% | 1,335,915 |
| Nov 17, 2025 | 26.40 | 27.40 | 26.30 | 26.80 | 26.80 | - | 348,005 |
| Nov 16, 2025 | 26.50 | 26.90 | 26.00 | 26.80 | 26.80 | 1.13% | 320,181 |
| Nov 13, 2025 | 26.30 | 26.70 | 26.30 | 26.50 | 26.50 | 0.76% | 872,383 |
| Nov 12, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | - | 733,811 |
| Nov 11, 2025 | 26.50 | 26.50 | 26.00 | 26.30 | 26.30 | - | 632,491 |