Prime Islami Insurance PLC (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 30.70
-1.00 (-3.15%)
At close: Mar 3, 2026
Prime Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 31.50 | 32.40 | 30.50 | 30.70 | 30.70 | -3.15% | 19,152 |
| Mar 2, 2026 | 31.60 | 32.40 | 31.30 | 31.70 | 31.70 | 1.28% | 55,971 |
| Mar 1, 2026 | 31.70 | 32.30 | 30.00 | 31.30 | 31.30 | -4.57% | 49,619 |
| Feb 26, 2026 | 33.60 | 33.60 | 32.20 | 32.80 | 32.80 | - | 59,785 |
| Feb 25, 2026 | 33.80 | 33.80 | 32.50 | 32.80 | 32.80 | -0.61% | 41,498 |
| Feb 24, 2026 | 33.00 | 34.40 | 32.80 | 33.00 | 33.00 | -2.65% | 67,219 |
| Feb 23, 2026 | 33.90 | 34.20 | 33.00 | 33.90 | 33.90 | 1.80% | 40,285 |
| Feb 22, 2026 | 32.50 | 33.50 | 32.50 | 33.30 | 33.30 | 1.83% | 19,722 |
| Feb 19, 2026 | 34.70 | 34.70 | 32.30 | 32.70 | 32.70 | -2.39% | 91,815 |
| Feb 18, 2026 | 35.40 | 35.40 | 33.30 | 33.50 | 33.50 | -4.83% | 82,285 |
| Feb 17, 2026 | 35.00 | 36.40 | 34.60 | 35.20 | 35.20 | 1.15% | 164,739 |
| Feb 16, 2026 | 33.60 | 35.10 | 33.60 | 34.80 | 34.80 | 3.88% | 189,292 |
| Feb 15, 2026 | 33.70 | 34.50 | 32.80 | 33.50 | 33.50 | 0.90% | 186,012 |
| Feb 10, 2026 | 33.50 | 33.60 | 32.90 | 33.20 | 33.20 | 0.61% | 45,414 |
| Feb 9, 2026 | 32.50 | 33.20 | 32.50 | 33.00 | 33.00 | 2.17% | 42,800 |
| Feb 8, 2026 | 33.00 | 33.30 | 32.00 | 32.30 | 32.30 | -0.92% | 48,560 |
| Feb 5, 2026 | 34.00 | 34.00 | 32.50 | 32.60 | 32.60 | -1.81% | 35,123 |
| Feb 3, 2026 | 33.80 | 33.80 | 33.10 | 33.20 | 33.20 | -1.78% | 95,775 |
| Feb 2, 2026 | 35.80 | 35.80 | 33.70 | 33.80 | 33.80 | -1.74% | 107,775 |
| Feb 1, 2026 | 33.00 | 34.70 | 33.00 | 34.40 | 34.40 | -1.15% | 53,013 |
| Jan 29, 2026 | 34.80 | 35.90 | 34.20 | 34.80 | 34.80 | -1.69% | 113,377 |
| Jan 28, 2026 | 35.50 | 36.60 | 35.20 | 35.40 | 35.40 | -0.84% | 134,481 |
| Jan 27, 2026 | 35.70 | 36.50 | 35.40 | 35.70 | 35.70 | - | 148,836 |
| Jan 26, 2026 | 35.00 | 36.60 | 35.00 | 35.70 | 35.70 | 0.56% | 162,388 |
| Jan 25, 2026 | 35.30 | 36.80 | 34.50 | 35.50 | 35.50 | 0.57% | 240,669 |
| 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 |