Prime Insurance Company Limited (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 35.30
+1.30 (3.82%)
At close: Jan 22, 2026
Prime Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 35.30 | 35.80 | 33.80 | 35.30 | 35.30 | 3.82% | 266,801 |
| Jan 21, 2026 | 34.00 | 34.60 | 33.50 | 34.00 | 34.00 | -0.58% | 82,925 |
| Jan 20, 2026 | 34.20 | 34.90 | 33.90 | 34.20 | 34.20 | 0.29% | 259,107 |
| Jan 19, 2026 | 34.00 | 35.20 | 32.80 | 34.10 | 34.10 | - | 144,785 |
| Jan 18, 2026 | 33.40 | 34.90 | 33.40 | 34.10 | 34.10 | 3.02% | 179,832 |
| Jan 15, 2026 | 33.10 | 35.00 | 32.80 | 33.10 | 33.10 | 0.61% | 135,969 |
| Jan 14, 2026 | 32.90 | 33.20 | 31.60 | 32.90 | 32.90 | 2.49% | 143,546 |
| Jan 13, 2026 | 32.40 | 32.70 | 32.00 | 32.10 | 32.10 | 2.23% | 68,798 |
| Jan 12, 2026 | 31.10 | 31.90 | 31.10 | 31.40 | 31.40 | 0.32% | 3,053 |
| Jan 11, 2026 | 31.90 | 31.90 | 31.20 | 31.30 | 31.30 | -1.88% | 29,158 |
| Jan 8, 2026 | 32.00 | 32.40 | 30.60 | 31.90 | 31.90 | -0.62% | 70,579 |
| Jan 7, 2026 | 31.70 | 32.20 | 31.70 | 32.10 | 32.10 | 1.26% | 20,927 |
| Jan 6, 2026 | 31.90 | 32.60 | 31.50 | 31.70 | 31.70 | -0.31% | 79,994 |
| Jan 5, 2026 | 31.80 | 32.40 | 30.90 | 31.80 | 31.80 | 3.58% | 83,860 |
| Jan 4, 2026 | 30.20 | 31.10 | 29.80 | 30.70 | 30.70 | 1.99% | 72,669 |
| Jan 1, 2026 | 29.90 | 30.30 | 29.90 | 30.10 | 30.10 | 0.67% | 20,177 |
| Dec 30, 2025 | 29.70 | 30.50 | 29.70 | 29.90 | 29.90 | 2.05% | 21,908 |
| Dec 29, 2025 | 29.30 | 29.60 | 29.10 | 29.30 | 29.30 | -0.34% | 5,588 |
| Dec 28, 2025 | 30.10 | 30.20 | 29.00 | 29.40 | 29.40 | -0.34% | 14,437 |
| Dec 24, 2025 | 29.90 | 30.20 | 29.50 | 29.50 | 29.50 | -0.67% | 37,606 |
| Dec 23, 2025 | 29.70 | 30.50 | 29.50 | 29.70 | 29.70 | -1.66% | 23,781 |
| Dec 22, 2025 | 31.10 | 31.20 | 30.00 | 30.20 | 30.20 | 3.07% | 14,235 |
| Dec 21, 2025 | 30.00 | 30.00 | 29.20 | 29.30 | 29.30 | -2.33% | 11,796 |
| Dec 18, 2025 | 30.00 | 30.70 | 29.90 | 30.00 | 30.00 | -2.28% | 3,331 |
| Dec 17, 2025 | 32.50 | 32.50 | 30.60 | 30.70 | 30.70 | -2.85% | 18,529 |
| Dec 15, 2025 | 32.60 | 32.70 | 31.30 | 31.60 | 31.60 | - | 28,395 |
| Dec 14, 2025 | 31.50 | 33.20 | 31.50 | 31.60 | 31.60 | -2.47% | 31,576 |
| Dec 11, 2025 | 31.10 | 32.70 | 31.00 | 32.40 | 32.40 | 2.53% | 59,110 |
| Dec 10, 2025 | 31.60 | 32.60 | 31.00 | 31.60 | 31.60 | 1.28% | 51,583 |
| Dec 9, 2025 | 31.20 | 31.60 | 29.90 | 31.20 | 31.20 | 5.41% | 30,199 |
| Dec 8, 2025 | 31.40 | 31.40 | 29.50 | 29.60 | 29.60 | 1.37% | 6,800 |
| Dec 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 2,044 |
| Dec 4, 2025 | 29.10 | 30.00 | 29.10 | 29.40 | 29.40 | -0.68% | 28,675 |
| Dec 3, 2025 | 30.70 | 30.90 | 29.60 | 29.60 | 29.60 | -1.00% | 30,539 |
| Dec 2, 2025 | 29.80 | 30.30 | 29.40 | 29.90 | 29.90 | 0.67% | 66,100 |
| Dec 1, 2025 | 29.70 | 30.80 | 29.50 | 29.70 | 29.70 | - | 32,538 |
| Nov 30, 2025 | 30.40 | 31.30 | 29.30 | 29.70 | 29.70 | -3.57% | 27,830 |
| Nov 27, 2025 | 30.80 | 33.70 | 30.70 | 30.80 | 30.80 | - | 62,365 |
| Nov 26, 2025 | 30.80 | 31.10 | 29.60 | 30.80 | 30.80 | 2.33% | 69,173 |
| Nov 25, 2025 | 30.10 | 30.70 | 30.00 | 30.10 | 30.10 | -0.33% | 75,790 |
| Nov 24, 2025 | 30.20 | 30.50 | 29.10 | 30.20 | 30.20 | 2.72% | 48,814 |
| Nov 23, 2025 | 28.70 | 29.60 | 28.50 | 29.40 | 29.40 | 1.03% | 44,094 |
| Nov 20, 2025 | 29.00 | 29.50 | 29.00 | 29.10 | 29.10 | -0.34% | 22,363 |
| Nov 19, 2025 | 28.60 | 29.30 | 28.30 | 29.20 | 29.20 | 1.74% | 63,076 |
| Nov 18, 2025 | 28.70 | 29.70 | 28.30 | 28.70 | 28.70 | 1.77% | 17,221 |
| Nov 17, 2025 | 27.80 | 28.90 | 27.70 | 28.20 | 28.20 | 1.08% | 27,903 |
| Nov 16, 2025 | 26.50 | 28.00 | 26.50 | 27.90 | 27.90 | 2.95% | 26,024 |
| Nov 13, 2025 | 27.30 | 29.50 | 27.00 | 27.10 | 27.10 | -6.23% | 22,557 |
| Nov 12, 2025 | 31.80 | 31.80 | 28.20 | 28.90 | 28.90 | -5.25% | 13,298 |
| Nov 11, 2025 | 31.80 | 31.80 | 30.40 | 30.50 | 30.50 | -2.87% | 18,975 |