Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh · Delayed Price · Currency is BDT 30.30
-0.40 (-1.30%)
At close: Jul 26, 2026
Prime Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 30.70 | 31.10 | 30.60 | 30.70 | 30.70 | -0.97% | 1,212,075 |
| Jul 22, 2026 | 31.00 | 31.30 | 30.90 | 31.00 | 31.00 | - | 578,100 |
| Jul 21, 2026 | 30.70 | 31.20 | 30.70 | 31.00 | 31.00 | 0.32% | 1,628,285 |
| Jul 20, 2026 | 30.40 | 31.10 | 30.40 | 30.90 | 30.90 | 1.64% | 1,616,508 |
| Jul 19, 2026 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | -0.33% | 463,278 |
| Jul 16, 2026 | 30.50 | 30.90 | 30.30 | 30.50 | 30.50 | -0.65% | 1,428,135 |
| Jul 15, 2026 | 30.70 | 31.10 | 30.40 | 30.70 | 30.70 | 0.99% | 2,942,956 |
| Jul 14, 2026 | 30.40 | 30.70 | 29.90 | 30.40 | 30.40 | 1.33% | 2,443,556 |
| Jul 13, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | - | 2,685,584 |
| Jul 12, 2026 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 961,854 |
| Jul 9, 2026 | 29.90 | 30.10 | 29.60 | 30.00 | 30.00 | 0.33% | 357,384 |
| Jul 8, 2026 | 29.90 | 30.10 | 29.70 | 29.90 | 29.90 | -0.33% | 533,327 |
| Jul 7, 2026 | 30.10 | 30.10 | 29.90 | 30.00 | 30.00 | - | 1,070,677 |
| Jul 6, 2026 | 30.00 | 30.20 | 29.90 | 30.00 | 30.00 | - | 1,692,591 |
| Jul 5, 2026 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 1,746,638 |
| Jul 2, 2026 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 1,375,007 |
| Jun 30, 2026 | 30.00 | 30.10 | 29.70 | 30.00 | 30.00 | - | 2,619,884 |
| Jun 29, 2026 | 30.10 | 30.30 | 29.80 | 30.00 | 30.00 | -0.33% | 2,602,231 |
| Jun 28, 2026 | 30.10 | 30.30 | 29.80 | 30.10 | 30.10 | 0.67% | 2,190,924 |
| Jun 25, 2026 | 29.90 | 30.20 | 29.60 | 29.90 | 29.90 | -0.33% | 4,163,493 |
| Jun 24, 2026 | 30.20 | 30.50 | 29.80 | 30.00 | 30.00 | -0.66% | 926,349 |
| Jun 23, 2026 | 29.90 | 30.40 | 29.60 | 30.20 | 30.20 | 1.00% | 965,912 |
| Jun 22, 2026 | 29.90 | 30.40 | 29.80 | 29.90 | 29.90 | -1.64% | 1,022,229 |
| Jun 21, 2026 | 30.60 | 30.80 | 30.30 | 30.40 | 30.40 | -0.65% | 1,039,644 |
| Jun 18, 2026 | 30.40 | 31.20 | 30.30 | 30.60 | 30.60 | 0.99% | 1,346,272 |
| Jun 17, 2026 | 30.30 | 30.50 | 29.70 | 30.30 | 30.30 | 0.66% | 623,854 |
| Jun 16, 2026 | 30.10 | 30.30 | 30.00 | 30.10 | 30.10 | - | 834,801 |
| Jun 15, 2026 | 30.10 | 30.20 | 29.40 | 30.10 | 30.10 | 0.33% | 2,332,528 |
| Jun 14, 2026 | 29.70 | 30.10 | 29.60 | 30.00 | 30.00 | 1.69% | 1,873,389 |
| Jun 11, 2026 | 29.50 | 29.70 | 29.40 | 29.50 | 29.50 | -0.67% | 469,968 |
| Jun 10, 2026 | 29.70 | 30.00 | 29.30 | 29.70 | 29.70 | 0.68% | 781,992 |
| Jun 9, 2026 | 29.50 | 29.70 | 29.00 | 29.50 | 29.50 | 0.34% | 1,224,662 |
| Jun 8, 2026 | 29.40 | 29.60 | 29.30 | 29.40 | 29.40 | -0.68% | 788,684 |
| Jun 7, 2026 | 29.40 | 29.70 | 29.30 | 29.60 | 29.60 | 0.68% | 899,676 |
| Jun 4, 2026 | 29.50 | 29.70 | 29.30 | 29.40 | 29.40 | -0.34% | 1,023,779 |
| Jun 3, 2026 | 30.20 | 30.30 | 29.50 | 29.50 | 29.50 | -1.99% | 1,274,447 |
| Jun 2, 2026 | 30.10 | 30.30 | 29.70 | 30.10 | 30.10 | 1.35% | 625,213 |
| Jun 1, 2026 | 29.70 | 29.80 | 29.10 | 29.70 | 29.70 | - | 1,322,096 |
| 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 |