Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh · Delayed Price · Currency is BDT 29.70
-0.30 (-1.00%)
At close: May 24, 2026
Prime Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 29.40 | 29.90 | 29.00 | 29.70 | 29.70 | -1.00% | 1,210,314 |
| May 23, 2026 | 29.10 | 30.10 | 29.10 | 30.00 | 30.00 | 3.09% | 501,383 |
| May 21, 2026 | 29.10 | 29.30 | 29.00 | 29.10 | 29.10 | -0.34% | 952,353 |
| May 20, 2026 | 29.20 | 29.30 | 29.00 | 29.20 | 29.20 | 0.34% | 256,461 |
| May 19, 2026 | 29.10 | 29.30 | 28.80 | 29.10 | 29.10 | 0.69% | 65,451 |
| May 18, 2026 | 28.90 | 29.20 | 28.70 | 28.90 | 28.90 | 0.70% | 205,270 |
| May 17, 2026 | 29.30 | 29.30 | 28.60 | 28.70 | 28.70 | -1.03% | 465,264 |
| May 14, 2026 | 29.20 | 29.50 | 28.90 | 29.00 | 29.00 | -1.02% | 1,194,921 |
| May 13, 2026 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | - | 1,622,457 |
| May 12, 2026 | 29.20 | 29.50 | 29.00 | 29.30 | 29.30 | 0.69% | 480,689 |
| May 11, 2026 | 29.00 | 29.30 | 29.00 | 29.10 | 29.10 | - | 527,016 |
| May 10, 2026 | 29.00 | 29.30 | 29.00 | 29.10 | 29.10 | 0.34% | 460,937 |
| May 7, 2026 | 29.00 | 29.10 | 28.60 | 29.00 | 29.00 | - | 336,729 |
| May 6, 2026 | 29.10 | 29.30 | 28.90 | 29.00 | 29.00 | -0.34% | 240,603 |
| May 5, 2026 | 29.10 | 29.40 | 29.00 | 29.10 | 29.10 | -0.68% | 572,696 |
| May 4, 2026 | 29.20 | 29.40 | 29.10 | 29.30 | 29.30 | 0.34% | 697,789 |
| May 3, 2026 | 29.30 | 29.70 | 29.20 | 29.20 | 29.20 | -1.02% | 667,578 |
| Apr 30, 2026 | 29.80 | 29.90 | 29.50 | 29.50 | 29.50 | -1.01% | 591,029 |
| Apr 29, 2026 | 29.80 | 31.20 | 29.60 | 29.80 | 29.80 | 0.29% | 771,256 |
| Apr 27, 2026 | 32.19 | 32.38 | 31.91 | 32.10 | 29.71 | 0.30% | 2,591,967 |
| Apr 26, 2026 | 32.10 | 32.29 | 31.81 | 32.00 | 29.63 | 0.30% | 1,031,290 |
| Apr 23, 2026 | 31.62 | 32.00 | 31.52 | 31.91 | 29.54 | 0.90% | 1,611,168 |
| Apr 22, 2026 | 30.95 | 32.00 | 30.57 | 31.62 | 29.27 | 2.79% | 2,056,411 |
| Apr 21, 2026 | 30.95 | 30.95 | 30.76 | 30.76 | 28.48 | -0.62% | 379,644 |
| Apr 20, 2026 | 31.24 | 31.24 | 30.86 | 30.95 | 28.66 | -0.91% | 415,666 |
| Apr 19, 2026 | 31.24 | 31.43 | 30.95 | 31.24 | 28.92 | - | 583,107 |
| Apr 16, 2026 | 30.86 | 31.62 | 30.76 | 31.24 | 28.92 | 1.23% | 1,175,433 |
| Apr 15, 2026 | 30.76 | 31.05 | 30.67 | 30.86 | 28.57 | 0.62% | 545,081 |
| Apr 13, 2026 | 30.48 | 30.86 | 30.38 | 30.67 | 28.39 | 0.31% | 818,169 |
| Apr 12, 2026 | 30.86 | 30.95 | 29.91 | 30.57 | 28.30 | -0.93% | 637,724 |
| Apr 9, 2026 | 30.95 | 31.14 | 30.38 | 30.86 | 28.57 | 0.31% | 799,204 |
| Apr 8, 2026 | 30.10 | 31.14 | 30.10 | 30.76 | 28.48 | 2.87% | 2,559,607 |
| Apr 7, 2026 | 29.24 | 30.10 | 29.24 | 29.91 | 27.69 | 2.28% | 970,450 |
| Apr 6, 2026 | 29.05 | 30.00 | 28.86 | 29.24 | 27.07 | 4.42% | 2,562,575 |
| Apr 5, 2026 | 28.86 | 28.86 | 27.91 | 28.00 | 25.92 | -2.33% | 811,542 |
| Apr 2, 2026 | 29.05 | 29.05 | 28.57 | 28.67 | 26.54 | -0.99% | 1,234,275 |
| Apr 1, 2026 | 28.48 | 29.14 | 28.29 | 28.95 | 26.80 | 3.05% | 941,390 |
| Mar 31, 2026 | 28.57 | 28.57 | 27.62 | 28.10 | 26.01 | -1.34% | 1,354,264 |
| Mar 30, 2026 | 28.67 | 28.67 | 28.38 | 28.48 | 26.36 | -0.33% | 735,385 |
| Mar 29, 2026 | 28.57 | 28.76 | 28.48 | 28.57 | 26.45 | - | 730,797 |
| Mar 25, 2026 | 28.76 | 28.76 | 28.48 | 28.57 | 26.45 | - | 1,502,044 |
| Mar 24, 2026 | 29.52 | 29.52 | 28.48 | 28.57 | 26.45 | -3.54% | 1,705,495 |
| Mar 16, 2026 | 29.81 | 29.81 | 29.43 | 29.62 | 27.42 | 0.32% | 822,762 |
| Mar 15, 2026 | 29.91 | 30.29 | 29.33 | 29.52 | 27.33 | -1.27% | 1,451,979 |
| Mar 12, 2026 | 29.33 | 30.38 | 29.24 | 29.91 | 27.69 | 1.95% | 728,385 |
| Mar 11, 2026 | 29.62 | 29.81 | 29.05 | 29.33 | 27.16 | -0.65% | 1,341,399 |
| Mar 10, 2026 | 28.38 | 29.71 | 28.19 | 29.52 | 27.33 | 5.44% | 1,818,936 |
| Mar 9, 2026 | 28.57 | 28.57 | 27.14 | 28.00 | 25.92 | 2.80% | 919,499 |
| Mar 8, 2026 | 30.10 | 30.10 | 27.14 | 27.24 | 25.22 | -9.49% | 1,733,458 |
| Mar 5, 2026 | 30.95 | 30.95 | 30.10 | 30.10 | 27.86 | -1.86% | 618,874 |