Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 1.100
+0.100 (10.00%)
At close: Jan 20, 2026
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 966,563 |
| Jan 21, 2026 | 1.20 | 1.70 | 1.20 | 1.40 | 1.40 | 27.27% | 3,866,839 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 825,361 |
| Jan 19, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -7.41% | 1,500,380 |
| Jan 18, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 10.20% | 810,241 |
| Jan 15, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 8.89% | 1,215,529 |
| Jan 14, 2026 | 0.88 | 0.90 | 0.84 | 0.90 | 0.90 | 9.76% | 1,569,315 |
| Jan 13, 2026 | 0.89 | 0.89 | 0.73 | 0.82 | 0.82 | 1.23% | 461,056 |
| Jan 12, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -10.00% | 636,300 |
| Jan 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 845,074 |
| Jan 8, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 1,330,952 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 124,622 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 62,250 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,489,388 |
| Jan 4, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 898,750 |
| Jan 1, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 439,707 |
| Dec 30, 2025 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 545,899 |
| Dec 29, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 95,581 |
| Dec 28, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 83,515 |
| Dec 24, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 409,055 |
| Dec 23, 2025 | 1.10 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 419,404 |
| Dec 22, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 451,055 |
| Dec 21, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 27,007 |
| Dec 18, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 113,609 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 628,713 |
| Dec 15, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 159,568 |
| Dec 14, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 590,204 |
| Dec 11, 2025 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 215,021 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.20 | 1.30 | 1.30 | - | 440,253 |
| Dec 9, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 186,217 |
| Dec 8, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 430,074 |
| Dec 7, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,042,108 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 138,939 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 43,714 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 2,480 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 30,460 |
| Nov 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 117,030 |
| Nov 27, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 270,835 |
| Nov 26, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 274,386 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 611,636 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 48,127 |
| Nov 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 44,683 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 57,655 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 67,336 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 95,328 |
| Nov 17, 2025 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 104,160 |
| Nov 16, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 226,412 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 128,342 |
| Nov 12, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 394,645 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 37,085 |