Prime Islami Insurance PLC (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 51.90
+0.80 (1.57%)
At close: Sep 24, 2026
Prime Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 51.50 | 52.70 | 51.00 | 51.90 | 51.90 | 1.57% | 381,875 |
| Sep 23, 2026 | 52.10 | 52.60 | 50.90 | 51.10 | 51.10 | -1.92% | 381,716 |
| Sep 22, 2026 | 53.70 | 53.90 | 51.70 | 52.10 | 52.10 | -1.88% | 340,319 |
| Sep 21, 2026 | 52.30 | 53.60 | 51.70 | 53.10 | 53.10 | 1.53% | 522,220 |
| Sep 20, 2026 | 52.60 | 52.70 | 51.30 | 52.30 | 52.30 | 1.95% | 201,234 |
| Sep 17, 2026 | 50.60 | 52.00 | 49.70 | 51.30 | 51.30 | 1.38% | 315,939 |
| Sep 16, 2026 | 50.60 | 52.90 | 50.20 | 50.60 | 50.60 | -3.07% | 251,471 |
| Sep 15, 2026 | 52.20 | 52.50 | 48.50 | 52.20 | 52.20 | 6.75% | 328,715 |
| Sep 14, 2026 | 48.90 | 50.70 | 48.60 | 48.90 | 48.90 | -1.01% | 183,628 |
| Sep 13, 2026 | 50.80 | 51.30 | 49.00 | 49.40 | 49.40 | -2.95% | 201,897 |
| Sep 10, 2026 | 50.90 | 52.50 | 50.50 | 50.90 | 50.90 | -0.39% | 194,186 |
| Sep 9, 2026 | 50.50 | 52.00 | 50.50 | 51.10 | 51.10 | 0.39% | 177,335 |
| Sep 8, 2026 | 50.90 | 54.10 | 50.00 | 50.90 | 50.90 | -3.96% | 289,773 |
| Sep 7, 2026 | 53.00 | 53.20 | 49.60 | 53.00 | 53.00 | 4.74% | 260,902 |
| Sep 6, 2026 | 55.10 | 55.50 | 50.20 | 50.60 | 50.60 | -8.00% | 419,039 |
| Sep 3, 2026 | 55.30 | 56.40 | 54.50 | 55.00 | 55.00 | 0.92% | 423,290 |
| Sep 2, 2026 | 52.80 | 55.00 | 51.90 | 54.50 | 54.50 | 5.42% | 418,166 |
| Sep 1, 2026 | 51.80 | 52.80 | 51.30 | 51.70 | 51.70 | 2.78% | 239,580 |
| Aug 31, 2026 | 50.30 | 52.30 | 50.00 | 50.30 | 50.30 | -1.76% | 248,735 |
| Aug 30, 2026 | 53.90 | 54.30 | 50.30 | 51.20 | 51.20 | -3.58% | 397,059 |
| Aug 27, 2026 | 53.10 | 54.90 | 52.50 | 53.10 | 53.10 | 0.57% | 148,464 |
| Aug 25, 2026 | 52.80 | 55.00 | 52.60 | 52.80 | 52.80 | -2.22% | 218,253 |
| Aug 24, 2026 | 54.70 | 55.90 | 53.50 | 54.00 | 54.00 | -1.82% | 315,144 |
| Aug 23, 2026 | 58.30 | 58.90 | 54.10 | 55.00 | 55.00 | -5.50% | 420,312 |
| Aug 20, 2026 | 58.20 | 59.00 | 57.00 | 58.20 | 58.20 | 0.87% | 374,363 |
| Aug 19, 2026 | 57.70 | 59.20 | 55.60 | 57.70 | 57.70 | 3.04% | 481,919 |
| Aug 18, 2026 | 56.00 | 61.20 | 55.70 | 56.00 | 56.00 | -5.88% | 503,150 |
| Aug 17, 2026 | 60.90 | 62.20 | 59.00 | 59.50 | 59.50 | -1.98% | 725,658 |
| Aug 16, 2026 | 62.80 | 63.90 | 60.30 | 60.70 | 60.70 | -2.88% | 1,496,784 |
| Aug 13, 2026 | 65.80 | 66.50 | 61.30 | 62.50 | 62.50 | -4.29% | 2,699,728 |
| Aug 12, 2026 | 65.30 | 66.90 | 62.00 | 65.30 | 65.30 | 5.66% | 1,946,449 |
| Aug 11, 2026 | 61.80 | 64.10 | 60.10 | 61.80 | 61.80 | -1.28% | 1,630,723 |
| Aug 10, 2026 | 62.60 | 65.00 | 61.50 | 62.60 | 62.60 | 0.48% | 2,488,012 |
| Aug 9, 2026 | 59.10 | 65.00 | 58.40 | 62.30 | 62.30 | 2.98% | 1,763,950 |
| Aug 6, 2026 | 60.50 | 64.00 | 60.00 | 60.50 | 60.50 | -3.82% | 1,447,851 |
| Aug 4, 2026 | 57.80 | 63.30 | 57.50 | 62.90 | 62.90 | 9.20% | 3,741,443 |
| Aug 3, 2026 | 56.50 | 58.80 | 55.70 | 57.60 | 57.60 | 3.60% | 1,094,710 |
| Aug 2, 2026 | 51.50 | 55.60 | 50.70 | 55.60 | 55.60 | 9.88% | 3,276,589 |
| Jul 30, 2026 | 50.80 | 51.00 | 49.00 | 50.60 | 50.60 | 1.81% | 744,137 |
| Jul 29, 2026 | 47.50 | 50.90 | 46.70 | 49.70 | 49.70 | 7.34% | 711,884 |
| Jul 28, 2026 | 46.60 | 46.70 | 45.30 | 46.30 | 46.30 | 0.65% | 261,744 |
| Jul 27, 2026 | 46.10 | 46.90 | 45.10 | 46.00 | 46.00 | -0.22% | 154,934 |
| Jul 26, 2026 | 46.50 | 47.20 | 45.80 | 46.10 | 46.10 | - | 144,183 |
| Jul 23, 2026 | 46.10 | 46.70 | 45.00 | 46.10 | 46.10 | 0.22% | 114,112 |
| Jul 22, 2026 | 46.00 | 47.80 | 45.20 | 46.00 | 46.00 | -3.36% | 211,803 |
| Jul 21, 2026 | 46.90 | 48.10 | 46.40 | 47.60 | 47.60 | 3.48% | 215,853 |
| Jul 20, 2026 | 46.00 | 47.00 | 45.10 | 46.00 | 46.00 | -3.77% | 356,646 |
| Jul 19, 2026 | 47.80 | 49.80 | 47.20 | 47.80 | 47.80 | -1.44% | 337,117 |
| Jul 16, 2026 | 48.50 | 50.10 | 48.20 | 48.50 | 48.50 | -2.61% | 570,428 |
| Jul 15, 2026 | 49.80 | 50.80 | 49.30 | 49.80 | 49.80 | 0.81% | 946,932 |