Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh · Delayed Price · Currency is BDT 26.30
+0.20 (0.77%)
At close: Nov 2, 2025
Prime Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 28.20 | 28.30 | 28.00 | 28.20 | 28.20 | 0.36% | 78,509 |
| Sep 22, 2025 | 28.00 | 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 |