Prime Insurance Company Limited (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 35.10
-0.30 (-0.85%)
At close: Sep 2, 2025
Prime Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 38.30 | 38.80 | 37.50 | 38.00 | 38.00 | -0.78% | 535,948 |
| Jul 27, 2025 | 38.50 | 39.50 | 38.00 | 38.30 | 38.30 | - | 321,052 |
| Jul 24, 2025 | 35.10 | 38.50 | 35.10 | 38.30 | 38.30 | 9.12% | 918,954 |
| Jul 23, 2025 | 35.00 | 35.40 | 34.80 | 35.10 | 35.10 | 0.86% | 233,035 |
| Jul 22, 2025 | 33.80 | 35.20 | 33.60 | 34.80 | 34.80 | 2.05% | 311,855 |
| Jul 21, 2025 | 33.80 | 35.20 | 33.60 | 34.10 | 34.10 | -0.29% | 793,625 |
| Jul 20, 2025 | 32.50 | 34.50 | 32.00 | 34.20 | 34.20 | 5.23% | 525,753 |
| Jul 17, 2025 | 33.30 | 34.80 | 32.40 | 32.50 | 32.50 | -0.61% | 412,700 |
| Jul 16, 2025 | 30.10 | 32.70 | 30.00 | 32.70 | 32.70 | 9.73% | 456,397 |
| Jul 15, 2025 | 29.70 | 30.60 | 29.40 | 29.80 | 29.80 | 0.34% | 95,264 |
| Jul 14, 2025 | 28.80 | 30.50 | 28.70 | 29.70 | 29.70 | 3.85% | 211,262 |
| Jul 13, 2025 | 28.50 | 28.80 | 28.00 | 28.60 | 28.60 | 0.70% | 79,036 |
| Jul 10, 2025 | 29.10 | 29.10 | 28.10 | 28.40 | 28.40 | -1.05% | 100,403 |
| Jul 9, 2025 | 28.50 | 29.00 | 27.80 | 28.70 | 28.70 | 3.24% | 112,050 |
| Jul 8, 2025 | 27.20 | 28.40 | 26.90 | 27.80 | 27.80 | 2.21% | 98,621 |
| Jul 7, 2025 | 26.50 | 27.30 | 26.40 | 27.20 | 27.20 | 2.26% | 64,391 |
| Jul 3, 2025 | 26.60 | 27.00 | 26.50 | 26.60 | 26.60 | -0.37% | 53,078 |
| Jul 2, 2025 | 25.80 | 27.20 | 25.80 | 26.70 | 26.70 | 3.89% | 45,162 |
| Jun 30, 2025 | 26.00 | 26.00 | 25.50 | 25.70 | 25.70 | -0.77% | 47,919 |
| Jun 29, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | 25.90 | -1.52% | 64,800 |
| Jun 26, 2025 | 25.70 | 26.40 | 25.70 | 26.30 | 26.30 | 2.33% | 19,270 |
| Jun 25, 2025 | 26.00 | 26.50 | 25.40 | 25.70 | 25.70 | - | 62,366 |
| Jun 24, 2025 | 26.00 | 26.30 | 25.40 | 25.70 | 25.70 | 0.39% | 50,794 |
| Jun 23, 2025 | 25.40 | 26.20 | 25.10 | 25.60 | 25.60 | 1.59% | 53,790 |