Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 2.500
-0.200 (-7.41%)
At close: Sep 2, 2025
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |