Prime Insurance Company Limited (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 33.00
-1.70 (-4.90%)
At close: Oct 9, 2025
Prime Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.70 | 34.70 | 33.00 | 33.00 | 33.00 | -4.90% | 41,482 |
| Oct 8, 2025 | 35.30 | 36.50 | 34.20 | 34.70 | 34.70 | -1.14% | 173,233 |
| Oct 7, 2025 | 34.20 | 35.50 | 33.70 | 35.10 | 35.10 | 3.54% | 181,245 |
| Oct 6, 2025 | 34.00 | 35.20 | 33.60 | 33.90 | 33.90 | -0.88% | 109,929 |
| Oct 5, 2025 | 33.60 | 34.50 | 33.20 | 34.20 | 34.20 | 4.27% | 76,947 |
| Sep 30, 2025 | 35.50 | 35.50 | 32.60 | 32.80 | 32.80 | 0.92% | 34,111 |
| Sep 29, 2025 | 32.00 | 33.30 | 31.60 | 32.50 | 32.50 | 0.31% | 34,081 |
| Sep 28, 2025 | 32.70 | 32.90 | 32.20 | 32.40 | 32.40 | -1.22% | 21,200 |
| Sep 25, 2025 | 33.40 | 34.00 | 32.60 | 32.80 | 32.80 | - | 29,532 |
| Sep 24, 2025 | 33.50 | 33.50 | 32.00 | 32.80 | 32.80 | 0.92% | 43,464 |
| Sep 23, 2025 | 33.40 | 33.40 | 32.40 | 32.50 | 32.50 | 0.31% | 8,451 |
| Sep 22, 2025 | 33.90 | 33.90 | 32.20 | 32.40 | 32.40 | -1.22% | 12,134 |
| Sep 21, 2025 | 33.30 | 33.40 | 32.80 | 32.80 | 32.80 | -1.50% | 14,445 |
| Sep 18, 2025 | 34.00 | 34.50 | 33.00 | 33.30 | 33.30 | -1.77% | 24,234 |
| Sep 17, 2025 | 35.00 | 35.00 | 33.80 | 33.90 | 33.90 | -0.29% | 58,882 |
| Sep 16, 2025 | 33.80 | 34.90 | 33.80 | 34.00 | 34.00 | 1.80% | 23,566 |
| Sep 15, 2025 | 33.30 | 34.30 | 33.30 | 33.40 | 33.40 | -0.89% | 36,489 |
| Sep 14, 2025 | 34.90 | 35.10 | 33.50 | 33.70 | 33.70 | -3.44% | 43,980 |
| Sep 11, 2025 | 35.10 | 35.20 | 33.60 | 34.90 | 34.90 | 1.45% | 30,049 |
| Sep 10, 2025 | 35.40 | 35.90 | 34.10 | 34.40 | 34.40 | -2.55% | 89,027 |
| Sep 9, 2025 | 36.00 | 36.80 | 35.00 | 35.30 | 35.30 | -3.81% | 139,046 |
| Sep 8, 2025 | 37.60 | 37.60 | 36.50 | 36.70 | 36.70 | -2.13% | 104,826 |
| Sep 7, 2025 | 36.20 | 37.80 | 36.20 | 37.50 | 37.50 | 3.59% | 375,328 |
| Sep 4, 2025 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | 1.40% | 99,961 |
| Sep 3, 2025 | 35.20 | 36.90 | 35.10 | 35.70 | 35.70 | 1.71% | 196,971 |
| Sep 2, 2025 | 35.50 | 35.80 | 34.90 | 35.10 | 35.10 | -0.85% | 125,693 |
| Sep 1, 2025 | 36.20 | 36.60 | 35.30 | 35.40 | 35.40 | - | 170,667 |
| Aug 31, 2025 | 36.50 | 36.50 | 35.30 | 35.40 | 35.40 | -1.12% | 175,434 |
| Aug 28, 2025 | 36.20 | 36.50 | 35.60 | 35.80 | 35.80 | -0.56% | 215,288 |
| Aug 27, 2025 | 36.00 | 37.70 | 35.80 | 36.00 | 36.00 | -0.28% | 202,398 |
| Aug 26, 2025 | 37.00 | 37.20 | 35.60 | 36.10 | 36.10 | -1.90% | 374,874 |
| Aug 25, 2025 | 35.70 | 38.00 | 35.70 | 36.80 | 36.80 | 1.38% | 381,119 |
| Aug 24, 2025 | 35.70 | 37.40 | 35.70 | 36.30 | 36.30 | -0.55% | 449,523 |
| Aug 21, 2025 | 36.00 | 37.40 | 35.70 | 36.50 | 36.50 | -0.82% | 238,817 |
| Aug 20, 2025 | 34.50 | 37.60 | 33.90 | 36.80 | 36.80 | 7.29% | 907,527 |
| Aug 19, 2025 | 33.50 | 34.60 | 33.50 | 34.30 | 34.30 | 1.48% | 155,184 |
| Aug 18, 2025 | 33.60 | 34.80 | 33.50 | 33.80 | 33.80 | -0.59% | 114,001 |
| Aug 17, 2025 | 34.30 | 35.20 | 33.60 | 34.00 | 34.00 | -2.02% | 193,878 |
| Aug 14, 2025 | 34.30 | 35.80 | 34.30 | 34.70 | 34.70 | - | 66,510 |
| Aug 13, 2025 | 35.00 | 35.90 | 34.40 | 34.70 | 34.70 | -1.98% | 81,760 |
| Aug 12, 2025 | 34.50 | 36.30 | 34.40 | 35.40 | 35.40 | 0.85% | 327,579 |
| Aug 11, 2025 | 34.10 | 35.80 | 34.10 | 35.10 | 35.10 | 0.86% | 178,736 |
| Aug 10, 2025 | 34.80 | 36.60 | 34.10 | 34.80 | 34.80 | -1.69% | 274,510 |
| Aug 7, 2025 | 37.10 | 37.10 | 35.20 | 35.40 | 35.40 | -3.01% | 288,288 |
| Aug 6, 2025 | 37.50 | 37.50 | 36.10 | 36.50 | 36.50 | -1.88% | 110,462 |
| Aug 4, 2025 | 36.00 | 37.90 | 35.50 | 37.20 | 37.20 | 5.98% | 548,700 |
| Aug 3, 2025 | 36.20 | 36.20 | 34.10 | 35.10 | 35.10 | -0.85% | 322,762 |
| Jul 31, 2025 | 36.30 | 36.40 | 35.00 | 35.40 | 35.40 | -2.75% | 326,495 |
| Jul 30, 2025 | 35.80 | 37.30 | 35.70 | 36.40 | 36.40 | -1.09% | 304,839 |
| Jul 29, 2025 | 38.00 | 38.60 | 35.70 | 36.80 | 36.80 | -3.16% | 751,487 |