Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 3.600
-0.100 (-2.70%)
At close: Jul 26, 2026
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.00 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 1,067,235 |
| Jun 1, 2026 | 3.10 | 3.40 | 3.10 | 3.10 | 3.10 | -6.06% | 528,829 |
| May 24, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 332,150 |
| May 23, 2026 | 3.60 | 3.60 | 3.20 | 3.30 | 3.30 | -5.71% | 561,443 |
| May 21, 2026 | 3.50 | 3.80 | 3.50 | 3.50 | 3.50 | - | 1,182,661 |
| May 20, 2026 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 718,465 |
| May 19, 2026 | 3.10 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 760,194 |
| May 18, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 853,079 |
| May 17, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 387,766 |
| May 14, 2026 | 2.90 | 3.10 | 2.80 | 2.90 | 2.90 | -6.45% | 1,459,070 |
| May 13, 2026 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 520,789 |
| May 12, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 472,314 |
| May 11, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 200,381 |
| May 10, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 692,802 |