Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 4.000
-0.200 (-4.76%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 4.30 | 4.70 | 4.30 | 4.60 | 4.60 | 2.22% | 220,035 |
| Jul 20, 2025 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 542,133 |
| Jul 17, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 83,699 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 31,006 |
| Jul 15, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 60,777 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 50,383 |
| Jul 13, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 52,861 |
| Jul 10, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 80,844 |
| Jul 9, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 47,401 |
| Jul 8, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 12,886 |
| Jul 7, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 74,203 |
| Jul 3, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 91,526 |
| Jul 2, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 63,150 |
| Jun 30, 2025 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 65,990 |
| Jun 29, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 21,801 |
| Jun 26, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 34,371 |
| Jun 25, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | 2.70% | 80,309 |
| Jun 24, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 115,099 |
| Jun 23, 2025 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | - | 120,855 |
| Jun 22, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -10.00% | 220,150 |
| Jun 19, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 52,393 |
| Jun 18, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 23,779 |
| Jun 17, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 40,722 |
| Jun 16, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 107,443 |
| Jun 15, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 68,761 |
| Jun 4, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 26,315 |
| Jun 3, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 20,514 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 6,812 |
| Jun 1, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 23,513 |
| May 29, 2025 | 4.00 | 4.40 | 3.90 | 4.10 | 4.10 | 2.50% | 70,931 |
| May 28, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 261,183 |
| May 27, 2025 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 266,593 |
| May 26, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 54,654 |
| May 25, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 39,999 |
| May 24, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 66,904 |
| May 22, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 9,990 |