Prime Islami Insurance PLC (DSE:PRIMEINSUR)
Bangladesh · Delayed Price · Currency is BDT 42.60
-1.60 (-3.62%)
At close: Nov 3, 2026
Prime Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 44.60 | 44.90 | 42.10 | 42.60 | 42.60 | -3.62% | 99,711 |
| Nov 2, 2026 | 45.70 | 46.30 | 44.00 | 44.20 | 44.20 | -2.86% | 110,896 |
| Nov 1, 2026 | 45.00 | 45.80 | 44.30 | 45.50 | 45.50 | 0.66% | 198,529 |
| Oct 29, 2026 | 44.70 | 45.50 | 44.00 | 45.20 | 45.20 | 1.80% | 170,704 |
| Oct 28, 2026 | 43.10 | 44.50 | 42.40 | 44.40 | 44.40 | 4.96% | 161,763 |
| Oct 27, 2026 | 44.50 | 44.50 | 42.10 | 42.30 | 42.30 | -4.08% | 93,295 |
| Oct 26, 2026 | 45.00 | 45.40 | 43.80 | 44.10 | 44.10 | -2.00% | 201,594 |
| Oct 25, 2026 | 45.90 | 46.00 | 44.90 | 45.00 | 45.00 | -0.44% | 135,010 |
| Oct 19, 2026 | 46.00 | 46.20 | 45.00 | 45.20 | 45.20 | 0.22% | 198,741 |
| Oct 17, 2026 | 45.20 | 46.30 | 44.10 | 45.10 | 45.10 | - | 276,156 |
| Oct 15, 2026 | 45.10 | 45.70 | 43.00 | 45.10 | 45.10 | 4.88% | 441,188 |
| Oct 14, 2026 | 43.00 | 43.30 | 40.70 | 43.00 | 43.00 | 5.65% | 499,605 |
| Oct 13, 2026 | 39.40 | 41.10 | 39.00 | 40.70 | 40.70 | 4.90% | 239,389 |
| Oct 12, 2026 | 38.80 | 40.90 | 38.00 | 38.80 | 38.80 | -3.96% | 376,480 |
| Oct 11, 2026 | 44.30 | 44.30 | 40.10 | 40.40 | 40.40 | -7.97% | 174,262 |
| Oct 8, 2026 | 43.80 | 44.90 | 43.60 | 43.90 | 43.90 | 0.23% | 142,546 |
| Oct 7, 2026 | 45.80 | 45.90 | 43.20 | 43.80 | 43.80 | -2.45% | 246,979 |
| Oct 6, 2026 | 47.70 | 47.70 | 44.70 | 44.90 | 44.90 | -4.47% | 266,432 |
| Oct 5, 2026 | 48.60 | 48.80 | 46.80 | 47.00 | 47.00 | -2.89% | 194,299 |
| Oct 4, 2026 | 49.50 | 50.80 | 47.90 | 48.40 | 48.40 | -3.59% | 180,508 |
| Oct 1, 2026 | 52.50 | 52.50 | 49.90 | 50.20 | 50.20 | -3.09% | 484,892 |
| Sep 30, 2026 | 52.60 | 52.80 | 51.70 | 51.80 | 51.80 | -0.77% | 294,560 |
| Sep 29, 2026 | 52.90 | 53.40 | 51.90 | 52.20 | 52.20 | -1.32% | 216,329 |
| Sep 28, 2026 | 52.50 | 53.50 | 52.40 | 52.90 | 52.90 | 2.12% | 372,565 |
| Sep 27, 2026 | 52.60 | 53.50 | 51.60 | 51.80 | 51.80 | -0.19% | 366,173 |
| 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 |