Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh · Delayed Price · Currency is BDT 28.90
+0.30 (1.05%)
At close: Dec 4, 2025
Prime Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 26.40 | 27.00 | 26.30 | 26.30 | 26.30 | -0.38% | 280,316 |
| Nov 9, 2025 | 26.30 | 26.60 | 26.30 | 26.40 | 26.40 | - | 120,260 |
| Nov 6, 2025 | 26.50 | 26.50 | 26.00 | 26.40 | 26.40 | -0.38% | 356,047 |
| Nov 5, 2025 | 26.30 | 26.80 | 26.30 | 26.50 | 26.50 | -0.75% | 109,352 |
| Nov 4, 2025 | 26.40 | 27.00 | 26.40 | 26.70 | 26.70 | 0.38% | 1,107,396 |
| Nov 3, 2025 | 26.50 | 26.90 | 26.30 | 26.60 | 26.60 | 1.14% | 275,263 |
| Nov 2, 2025 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 0.77% | 190,353 |
| Oct 30, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | - | 460,978 |
| Oct 29, 2025 | 26.30 | 26.50 | 25.80 | 26.10 | 26.10 | 0.77% | 1,633,481 |
| Oct 28, 2025 | 26.60 | 26.80 | 25.80 | 25.90 | 25.90 | -2.26% | 798,318 |
| Oct 27, 2025 | 27.00 | 27.00 | 26.30 | 26.50 | 26.50 | -1.85% | 1,073,823 |
| Oct 26, 2025 | 27.50 | 27.60 | 26.40 | 27.00 | 27.00 | -2.17% | 1,669,393 |
| Oct 23, 2025 | 27.30 | 27.60 | 27.20 | 27.60 | 27.60 | 1.10% | 301,492 |
| Oct 22, 2025 | 26.90 | 27.40 | 26.80 | 27.30 | 27.30 | 1.49% | 203,941 |
| Oct 21, 2025 | 27.00 | 27.30 | 26.80 | 26.90 | 26.90 | -0.37% | 669,820 |
| Oct 20, 2025 | 26.20 | 27.10 | 26.20 | 27.00 | 27.00 | 0.75% | 170,821 |
| Oct 19, 2025 | 26.80 | 27.00 | 26.00 | 26.80 | 26.80 | -1.11% | 688,011 |
| Oct 16, 2025 | 26.90 | 27.10 | 26.80 | 27.10 | 27.10 | 1.12% | 108,138 |
| Oct 15, 2025 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -1.11% | 375,799 |
| Oct 14, 2025 | 27.30 | 27.30 | 26.60 | 27.10 | 27.10 | 0.74% | 1,034,786 |
| Oct 13, 2025 | 26.60 | 27.20 | 26.50 | 26.90 | 26.90 | 1.13% | 882,246 |
| Oct 12, 2025 | 27.30 | 27.60 | 26.20 | 26.60 | 26.60 | -2.92% | 744,145 |
| Oct 9, 2025 | 27.40 | 27.80 | 27.30 | 27.40 | 27.40 | -1.44% | 770,590 |
| Oct 8, 2025 | 28.00 | 28.10 | 27.70 | 27.80 | 27.80 | -1.42% | 421,284 |
| Oct 7, 2025 | 28.20 | 28.50 | 28.10 | 28.20 | 28.20 | -0.70% | 518,559 |
| Oct 6, 2025 | 28.50 | 28.50 | 28.30 | 28.40 | 28.40 | 0.35% | 404,936 |
| Oct 5, 2025 | 28.20 | 28.70 | 28.20 | 28.30 | 28.30 | - | 689,088 |
| Sep 30, 2025 | 28.20 | 28.50 | 28.10 | 28.30 | 28.30 | 0.35% | 578,772 |
| Sep 29, 2025 | 28.20 | 28.30 | 28.00 | 28.20 | 28.20 | 0.36% | 587,603 |
| Sep 28, 2025 | 28.00 | 28.90 | 27.80 | 28.10 | 28.10 | - | 176,626 |
| Sep 25, 2025 | 28.50 | 28.50 | 27.90 | 28.10 | 28.10 | -1.06% | 300,870 |
| Sep 24, 2025 | 28.10 | 28.50 | 27.90 | 28.40 | 28.40 | 0.71% | 275,452 |