Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 3.200
0.00 (0.00%)
At close: Aug 13, 2026
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 548,302 |
| Aug 12, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | - | 759,745 |
| Aug 11, 2026 | 3.20 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 956,854 |
| Aug 10, 2026 | 3.50 | 3.60 | 3.20 | 3.40 | 3.40 | -2.86% | 1,406,083 |
| Aug 9, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -7.89% | 1,023,685 |
| Aug 6, 2026 | 3.80 | 4.10 | 3.80 | 3.80 | 3.80 | -2.56% | 1,151,946 |
| Aug 4, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 2.63% | 1,459,464 |
| Aug 3, 2026 | 3.70 | 3.90 | 3.60 | 3.80 | 3.80 | 5.56% | 1,583,379 |
| Aug 2, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 578,999 |
| Jul 30, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 581,445 |
| Jul 29, 2026 | 4.00 | 4.10 | 3.70 | 3.80 | 3.80 | -2.56% | 1,895,197 |
| Jul 28, 2026 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 1,532,566 |
| Jul 27, 2026 | 3.50 | 3.80 | 3.50 | 3.60 | 3.60 | - | 1,168,655 |
| Jul 26, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 787,175 |
| Jul 23, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 5.71% | 3,364,803 |
| Jul 22, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 9.37% | 2,511,845 |
| Jul 21, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | 3.23% | 653,893 |
| Jul 20, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 473,033 |
| Jul 19, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 336,645 |
| Jul 16, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 394,905 |
| Jul 15, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 355,930 |
| Jul 14, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 407,182 |
| Jul 13, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 561,849 |
| Jul 12, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | - | 258,916 |
| Jul 9, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 618,494 |
| Jul 8, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 764,325 |
| Jul 7, 2026 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 335,393 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.30 | 3.40 | 3.40 | -5.56% | 794,931 |
| Jul 5, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 9.09% | 2,802,333 |
| Jul 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 539,386 |
| Jun 30, 2026 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 957,822 |
| Jun 29, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 323,289 |
| Jun 28, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 326,229 |
| Jun 25, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 621,425 |
| Jun 24, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 76,068 |
| Jun 23, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 424,688 |
| Jun 22, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 323,998 |
| Jun 21, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 458,701 |
| Jun 18, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 755,693 |
| Jun 17, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 249,131 |
| Jun 16, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 351,140 |
| Jun 15, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 789,143 |
| Jun 14, 2026 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 744,805 |
| Jun 11, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 484,129 |
| Jun 10, 2026 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | - | 923,906 |
| Jun 9, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 3.23% | 768,017 |
| Jun 8, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 241,580 |
| Jun 7, 2026 | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | -3.13% | 924,955 |
| Jun 4, 2026 | 3.40 | 3.50 | 3.10 | 3.20 | 3.20 | -3.03% | 583,566 |
| Jun 3, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 579,687 |