Prime Islami Insurance PLC (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 32.20
-0.50 (-1.53%)
At close: May 6, 2026
Prime Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 32.20 | 33.10 | 31.90 | 32.20 | 32.20 | -1.53% | 50,345 |
| May 5, 2026 | 32.70 | 33.90 | 31.90 | 32.70 | 32.70 | -0.61% | 28,921 |
| May 4, 2026 | 34.70 | 34.70 | 32.80 | 32.90 | 32.90 | -2.66% | 150,415 |
| May 3, 2026 | 35.00 | 35.00 | 33.60 | 33.80 | 33.80 | -4.52% | 143,826 |
| Apr 30, 2026 | 37.40 | 37.40 | 35.10 | 35.40 | 35.40 | -2.48% | 64,323 |
| Apr 29, 2026 | 36.30 | 37.20 | 36.00 | 36.30 | 36.30 | -1.36% | 145,038 |
| Apr 28, 2026 | 36.70 | 38.30 | 36.60 | 36.80 | 36.80 | - | 396,233 |
| Apr 27, 2026 | 36.30 | 37.00 | 36.10 | 36.80 | 36.80 | 1.66% | 303,528 |
| Apr 26, 2026 | 36.10 | 37.20 | 36.10 | 36.20 | 36.20 | 1.69% | 241,734 |
| Apr 23, 2026 | 35.60 | 36.30 | 35.00 | 35.60 | 35.60 | -0.28% | 161,782 |
| Apr 22, 2026 | 35.80 | 36.60 | 35.20 | 35.70 | 35.70 | 1.71% | 229,470 |
| Apr 21, 2026 | 35.40 | 35.50 | 34.10 | 35.10 | 35.10 | 2.03% | 118,938 |
| Apr 20, 2026 | 35.00 | 35.00 | 34.20 | 34.40 | 34.40 | -1.43% | 27,150 |
| Apr 19, 2026 | 34.80 | 35.70 | 34.30 | 34.90 | 34.90 | 3.87% | 123,031 |
| Apr 16, 2026 | 34.30 | 34.70 | 33.40 | 33.60 | 33.60 | -3.17% | 39,117 |
| Apr 15, 2026 | 34.00 | 35.30 | 33.90 | 34.70 | 34.70 | 0.58% | 98,573 |
| Apr 13, 2026 | 34.50 | 35.80 | 34.30 | 34.50 | 34.50 | -3.09% | 71,217 |
| Apr 12, 2026 | 34.20 | 35.90 | 34.20 | 35.60 | 35.60 | 4.40% | 255,576 |
| Apr 9, 2026 | 34.00 | 34.20 | 32.80 | 34.10 | 34.10 | - | 74,526 |
| Apr 8, 2026 | 34.10 | 34.20 | 32.50 | 34.10 | 34.10 | 5.90% | 81,193 |
| Apr 7, 2026 | 31.00 | 32.80 | 31.00 | 32.20 | 32.20 | 1.26% | 40,103 |
| Apr 6, 2026 | 31.80 | 32.40 | 31.70 | 31.80 | 31.80 | 0.32% | 51,556 |
| Apr 5, 2026 | 31.40 | 32.10 | 31.40 | 31.70 | 31.70 | - | 101,958 |
| Apr 2, 2026 | 31.70 | 32.90 | 31.40 | 31.70 | 31.70 | -1.86% | 69,419 |
| Apr 1, 2026 | 32.00 | 32.80 | 31.50 | 32.30 | 32.30 | 1.89% | 123,465 |
| Mar 31, 2026 | 32.70 | 32.70 | 31.10 | 31.70 | 31.70 | - | 36,587 |
| Mar 30, 2026 | 32.00 | 32.10 | 31.40 | 31.70 | 31.70 | - | 59,879 |
| Mar 29, 2026 | 31.70 | 32.40 | 31.40 | 31.70 | 31.70 | -0.31% | 29,617 |
| Mar 25, 2026 | 31.70 | 32.10 | 31.10 | 31.80 | 31.80 | 1.60% | 21,693 |
| Mar 24, 2026 | 31.70 | 32.30 | 31.00 | 31.30 | 31.30 | -0.32% | 23,893 |
| Mar 16, 2026 | 31.50 | 31.50 | 30.80 | 31.40 | 31.40 | 1.29% | 5,937 |
| Mar 15, 2026 | 31.50 | 31.90 | 30.80 | 31.00 | 31.00 | -1.59% | 8,861 |
| Mar 12, 2026 | 31.60 | 31.80 | 31.00 | 31.50 | 31.50 | 0.32% | 19,188 |
| Mar 11, 2026 | 30.90 | 31.80 | 30.80 | 31.40 | 31.40 | 1.29% | 13,080 |
| Mar 10, 2026 | 30.70 | 31.10 | 29.90 | 31.00 | 31.00 | 2.99% | 32,224 |
| Mar 9, 2026 | 30.10 | 30.50 | 28.80 | 30.10 | 30.10 | 4.88% | 36,308 |
| Mar 8, 2026 | 29.90 | 29.90 | 28.20 | 28.70 | 28.70 | -4.01% | 22,163 |
| Mar 5, 2026 | 30.50 | 31.50 | 29.80 | 29.90 | 29.90 | -1.97% | 25,857 |
| Mar 4, 2026 | 30.50 | 31.60 | 30.00 | 30.50 | 30.50 | -0.65% | 43,718 |
| 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 |