Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 2.200
+0.200 (10.00%)
At close: Sep 25, 2025
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 629,362 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 559,693 |
| Sep 28, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 241,684 |
| Sep 25, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 215,650 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 985,682 |
| Sep 23, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 560,116 |
| Sep 22, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 257,722 |
| Sep 21, 2025 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 1,006,105 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 1,245,712 |
| Sep 17, 2025 | 2.40 | 2.70 | 2.30 | 2.30 | 2.30 | -8.00% | 577,498 |
| Sep 16, 2025 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 214,093 |
| Sep 15, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 452,174 |
| Sep 14, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -3.45% | 257,116 |
| Sep 11, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 284,061 |
| Sep 10, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 866,927 |
| Sep 9, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 1,575,204 |
| Sep 8, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 406,261 |
| Sep 7, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 4.17% | 277,743 |
| Sep 4, 2025 | 2.10 | 2.50 | 2.10 | 2.40 | 2.40 | 4.35% | 506,847 |
| Sep 3, 2025 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 1,248,719 |
| Sep 2, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 708,794 |
| Sep 1, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 1,533,062 |
| Aug 31, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 657,737 |
| Aug 28, 2025 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 945,790 |
| Aug 27, 2025 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | - | 3,222,108 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 164,737 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 93,481 |
| Aug 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.89% | 63,940 |
| Aug 21, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 123,530 |
| Aug 20, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 143,269 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 66,964 |
| Aug 18, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 22,806 |
| Aug 17, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 35,248 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 39,913 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 178,246 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 290,438 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 135,235 |
| Aug 10, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 599,053 |
| Aug 7, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 260,671 |
| Aug 6, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | 122,111 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 763,272 |
| Aug 3, 2025 | 4.60 | 4.60 | 4.10 | 4.20 | 4.20 | -2.33% | 1,085,280 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.20 | 4.30 | 4.30 | -4.44% | 168,543 |
| Jul 30, 2025 | 4.70 | 4.70 | 4.30 | 4.50 | 4.50 | 2.27% | 119,552 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -6.38% | 169,970 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 117,571 |
| Jul 27, 2025 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | - | 370,782 |
| Jul 24, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 9.09% | 1,172,497 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 105,868 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -4.35% | 106,729 |