Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh · Delayed Price · Currency is BDT 3.300
0.00 (0.00%)
At close: May 24, 2026
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 289,084 |
| May 6, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -5.56% | 549,099 |
| May 5, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 206,291 |
| May 4, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 488,711 |
| May 3, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 805,913 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 328,572 |
| Apr 29, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 351,264 |
| Apr 28, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 660,768 |
| Apr 27, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 560,849 |
| Apr 26, 2026 | 3.70 | 3.80 | 3.40 | 3.50 | 3.50 | -2.78% | 1,244,961 |
| Apr 23, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 525,936 |
| Apr 22, 2026 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 556,166 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 1,443,436 |
| Apr 20, 2026 | 4.10 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 1,002,062 |
| Apr 19, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 471,613 |
| Apr 16, 2026 | 4.30 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 1,725,404 |
| Apr 15, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | - | 901,997 |
| Apr 13, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | 2.50% | 780,099 |
| Apr 12, 2026 | 3.90 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 942,334 |
| Apr 9, 2026 | 4.10 | 4.80 | 4.10 | 4.10 | 4.10 | -8.89% | 1,196,956 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 9.76% | 1,087,931 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.70 | 4.10 | 4.10 | 7.89% | 798,247 |
| Apr 6, 2026 | 4.20 | 4.40 | 3.80 | 3.80 | 3.80 | -9.52% | 1,591,258 |
| Apr 5, 2026 | 4.70 | 4.70 | 4.20 | 4.20 | 4.20 | -8.70% | 1,390,648 |
| Apr 2, 2026 | 4.20 | 4.70 | 4.20 | 4.60 | 4.60 | 6.98% | 1,206,496 |
| Apr 1, 2026 | 4.10 | 4.50 | 4.10 | 4.30 | 4.30 | -4.44% | 2,338,911 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 1,618,028 |
| Mar 30, 2026 | 4.90 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 2,256,232 |
| Mar 29, 2026 | 5.50 | 5.70 | 5.30 | 5.40 | 5.40 | 1.89% | 1,372,977 |
| Mar 25, 2026 | 4.80 | 5.40 | 4.50 | 5.30 | 5.30 | 6.00% | 3,490,808 |
| Mar 24, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 2,432,355 |
| Mar 16, 2026 | 6.10 | 6.40 | 5.40 | 5.50 | 5.50 | -6.78% | 3,205,096 |
| Mar 15, 2026 | 5.40 | 5.90 | 5.30 | 5.90 | 5.90 | 9.26% | 4,534,731 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | -1.82% | 3,329,244 |
| Mar 11, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 7.84% | 7,331,064 |
| Mar 10, 2026 | 5.10 | 5.10 | 4.90 | 5.10 | 5.10 | 8.51% | 2,548,858 |
| Mar 9, 2026 | 4.20 | 4.70 | 4.10 | 4.70 | 4.70 | 9.30% | 2,705,937 |
| Mar 8, 2026 | 4.80 | 4.80 | 4.20 | 4.30 | 4.30 | -6.52% | 2,789,282 |