Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 2.800
-0.100 (-3.45%)
At close: Nov 3, 2026
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 467,300 |
| Nov 2, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 396,675 |
| Nov 1, 2026 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 624,828 |
| Oct 29, 2026 | 2.60 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 706,108 |
| Oct 28, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 152,328 |
| Oct 27, 2026 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 213,451 |
| Oct 26, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 202,902 |
| Oct 25, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 448,107 |
| Oct 19, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 58,730 |
| Oct 17, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 108,921 |
| Oct 15, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 247,607 |
| Oct 14, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 167,937 |
| Oct 13, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 319,236 |
| Oct 12, 2026 | 2.50 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 511,887 |
| Oct 11, 2026 | 2.40 | 2.50 | 2.30 | 2.50 | 2.50 | 4.17% | 544,399 |
| Oct 8, 2026 | 2.60 | 2.60 | 2.30 | 2.40 | 2.40 | - | 283,297 |
| Oct 7, 2026 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 605,402 |
| Oct 6, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 211,784 |
| Oct 5, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 91,257 |
| Oct 4, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -7.14% | 492,524 |
| Oct 1, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 93,038 |
| Sep 30, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 203,734 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 238,065 |
| Sep 28, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | - | 236,749 |
| Sep 27, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 300,603 |
| Sep 24, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 78,869 |
| Sep 23, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 235,590 |
| Sep 22, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 376,981 |
| Sep 21, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 271,937 |
| Sep 20, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 110,995 |
| Sep 17, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | - | 183,653 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 55,352 |
| Sep 15, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 359,306 |
| Sep 14, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 114,527 |
| Sep 13, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 274,631 |
| Sep 10, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 270,741 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 294,064 |
| Sep 8, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 367,969 |
| Sep 7, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 659,666 |
| Sep 6, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 328,186 |
| 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 |