Prime Insurance Company Limited (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 32.60
-0.50 (-1.51%)
At close: Nov 3, 2025
Prime Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 33.00 | 33.30 | 32.30 | 32.60 | 32.60 | -1.51% | 31,035 |
| Nov 2, 2025 | 33.50 | 34.20 | 32.70 | 33.10 | 33.10 | -0.30% | 40,583 |
| Oct 30, 2025 | 32.50 | 33.70 | 32.50 | 33.20 | 33.20 | 1.53% | 47,776 |
| Oct 29, 2025 | 33.50 | 33.50 | 32.60 | 32.70 | 32.70 | 2.83% | 104,891 |
| Oct 28, 2025 | 31.60 | 32.10 | 30.80 | 31.80 | 31.80 | 0.95% | 16,941 |
| Oct 27, 2025 | 32.70 | 32.70 | 31.30 | 31.50 | 31.50 | -2.17% | 30,330 |
| Oct 26, 2025 | 32.20 | 33.10 | 30.80 | 32.20 | 32.20 | 3.21% | 60,285 |
| Oct 23, 2025 | 31.50 | 32.40 | 30.90 | 31.20 | 31.20 | -2.50% | 58,125 |
| Oct 22, 2025 | 31.50 | 32.50 | 31.40 | 32.00 | 32.00 | 0.63% | 31,479 |
| Oct 21, 2025 | 33.20 | 33.20 | 31.60 | 31.80 | 31.80 | -1.24% | 17,850 |
| Oct 20, 2025 | 32.90 | 33.40 | 31.70 | 32.20 | 32.20 | -0.92% | 110,778 |
| Oct 19, 2025 | 34.40 | 34.40 | 32.20 | 32.50 | 32.50 | -0.91% | 70,513 |
| Oct 16, 2025 | 35.30 | 35.30 | 31.70 | 32.80 | 32.80 | 1.55% | 199,187 |
| Oct 15, 2025 | 33.50 | 33.50 | 31.90 | 32.30 | 32.30 | -1.22% | 51,499 |
| Oct 14, 2025 | 34.10 | 34.10 | 32.60 | 32.70 | 32.70 | -0.91% | 66,960 |
| Oct 13, 2025 | 32.40 | 33.80 | 32.00 | 33.00 | 33.00 | 1.85% | 20,454 |
| Oct 12, 2025 | 33.30 | 33.40 | 32.20 | 32.40 | 32.40 | -1.82% | 45,698 |
| 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 |