Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 3.100
-0.100 (-3.13%)
At close: Sep 3, 2026
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 433,882 |
| Sep 2, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 221,989 |
| Sep 1, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 309,018 |
| Aug 31, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 234,308 |
| Aug 30, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 172,073 |
| Aug 27, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 202,141 |
| Aug 25, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 91,082 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 251,002 |
| Aug 23, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 626,979 |
| Aug 20, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 437,344 |
| Aug 19, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | - | 588,146 |
| Aug 18, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 730,515 |
| Aug 17, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 785,598 |
| Aug 16, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 439,253 |
| 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 |