Prime Islami Life Insurance Limited (DSE:PRIMELIFE)
Bangladesh · Delayed Price · Currency is BDT 48.40
+0.30 (0.62%)
At close: Sep 3, 2025
DSE:PRIMELIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 48.20 | 51.80 | 47.60 | 48.40 | 48.40 | 0.62% | 713,188 |
| Sep 2, 2025 | 47.30 | 49.70 | 47.30 | 48.10 | 48.10 | 1.91% | 508,467 |
| Sep 1, 2025 | 45.80 | 48.00 | 45.40 | 47.20 | 47.20 | 5.12% | 666,305 |
| Aug 31, 2025 | 44.90 | 46.10 | 44.20 | 44.90 | 44.90 | 0.90% | 196,223 |
| Aug 28, 2025 | 45.40 | 46.80 | 44.20 | 44.50 | 44.50 | -1.55% | 187,685 |
| Aug 27, 2025 | 43.80 | 45.60 | 43.40 | 45.20 | 45.20 | 4.39% | 264,798 |
| Aug 26, 2025 | 43.30 | 45.50 | 42.60 | 43.30 | 43.30 | 0.70% | 278,046 |
| Aug 25, 2025 | 42.00 | 43.80 | 42.00 | 43.00 | 43.00 | 0.70% | 222,542 |
| Aug 24, 2025 | 41.60 | 43.30 | 41.60 | 42.70 | 42.70 | 3.64% | 279,778 |
| Aug 21, 2025 | 41.70 | 42.20 | 40.60 | 41.20 | 41.20 | -0.24% | 112,547 |
| Aug 20, 2025 | 41.00 | 42.70 | 40.90 | 41.30 | 41.30 | 1.23% | 301,702 |
| Aug 19, 2025 | 40.60 | 41.50 | 40.30 | 40.80 | 40.80 | 0.74% | 87,165 |
| Aug 18, 2025 | 40.60 | 41.90 | 40.30 | 40.50 | 40.50 | 1.00% | 152,428 |
| Aug 17, 2025 | 41.00 | 41.70 | 39.90 | 40.10 | 40.10 | -1.47% | 62,023 |
| Aug 14, 2025 | 42.90 | 42.90 | 40.20 | 40.70 | 40.70 | -4.01% | 100,947 |
| Aug 13, 2025 | 41.90 | 43.70 | 41.60 | 42.40 | 42.40 | 1.68% | 303,219 |
| Aug 12, 2025 | 41.70 | 42.10 | 40.90 | 41.70 | 41.70 | 0.97% | 248,525 |
| Aug 11, 2025 | 40.20 | 41.70 | 39.80 | 41.30 | 41.30 | 4.03% | 263,889 |
| Aug 10, 2025 | 40.90 | 41.10 | 38.70 | 39.70 | 39.70 | -2.46% | 210,364 |
| Aug 7, 2025 | 40.30 | 41.80 | 39.70 | 40.70 | 40.70 | 0.99% | 139,244 |
| Aug 6, 2025 | 39.20 | 40.90 | 38.50 | 40.30 | 40.30 | 3.33% | 222,901 |
| Aug 3, 2025 | 38.00 | 39.40 | 37.90 | 39.00 | 39.00 | 2.36% | 150,078 |
| Jul 31, 2025 | 38.90 | 39.20 | 37.90 | 38.10 | 38.10 | -2.81% | 86,012 |
| Jul 30, 2025 | 37.50 | 39.90 | 37.20 | 39.20 | 39.20 | 6.52% | 170,603 |
| Jul 29, 2025 | 38.70 | 39.20 | 36.00 | 36.80 | 36.80 | -4.66% | 168,544 |
| Jul 28, 2025 | 41.00 | 41.00 | 38.10 | 38.60 | 38.60 | -5.85% | 229,800 |
| Jul 27, 2025 | 37.30 | 41.00 | 37.30 | 41.00 | 41.00 | 9.92% | 533,528 |
| Jul 24, 2025 | 35.60 | 37.60 | 35.40 | 37.30 | 37.30 | 5.07% | 259,065 |
| Jul 23, 2025 | 36.20 | 36.40 | 35.30 | 35.50 | 35.50 | -0.84% | 104,613 |
| Jul 22, 2025 | 35.60 | 36.60 | 35.40 | 35.80 | 35.80 | -0.83% | 117,795 |
| Jul 21, 2025 | 36.00 | 36.90 | 36.00 | 36.10 | 36.10 | -1.10% | 91,675 |
| Jul 20, 2025 | 36.10 | 36.90 | 35.40 | 36.50 | 36.50 | -0.27% | 147,780 |
| Jul 17, 2025 | 38.00 | 38.10 | 36.20 | 36.60 | 36.60 | -3.68% | 260,051 |
| Jul 16, 2025 | 38.40 | 38.40 | 37.20 | 38.00 | 38.00 | 0.26% | 198,841 |
| Jul 15, 2025 | 36.90 | 38.10 | 36.90 | 37.90 | 37.90 | 3.84% | 306,739 |
| Jul 14, 2025 | 35.80 | 37.80 | 35.00 | 36.50 | 36.50 | 1.67% | 287,052 |
| Jul 13, 2025 | 36.90 | 37.00 | 35.70 | 35.90 | 35.90 | -3.23% | 113,736 |
| Jul 10, 2025 | 36.90 | 37.90 | 36.40 | 37.10 | 37.10 | 0.54% | 124,041 |
| Jul 9, 2025 | 35.60 | 37.40 | 35.40 | 36.90 | 36.90 | 4.53% | 211,631 |
| Jul 8, 2025 | 35.10 | 35.70 | 34.90 | 35.30 | 35.30 | 0.86% | 103,238 |
| Jul 7, 2025 | 36.50 | 36.50 | 34.80 | 35.00 | 35.00 | -4.11% | 147,004 |
| Jul 3, 2025 | 38.20 | 38.50 | 36.00 | 36.50 | 36.50 | -1.35% | 130,229 |
| Jul 2, 2025 | 35.10 | 37.00 | 35.10 | 37.00 | 37.00 | 9.79% | 203,460 |
| Jun 30, 2025 | 33.20 | 34.50 | 32.70 | 33.70 | 33.70 | -0.59% | 88,585 |
| Jun 29, 2025 | 32.80 | 34.20 | 32.80 | 33.90 | 33.90 | 2.42% | 74,080 |
| Jun 26, 2025 | 32.50 | 33.30 | 32.10 | 33.10 | 33.10 | 3.12% | 20,610 |
| Jun 25, 2025 | 31.70 | 32.40 | 31.60 | 32.10 | 32.10 | 1.90% | 10,568 |
| Jun 24, 2025 | 31.30 | 32.30 | 31.30 | 31.50 | 31.50 | - | 15,076 |
| Jun 23, 2025 | 32.40 | 32.40 | 31.10 | 31.50 | 31.50 | 1.94% | 4,310 |
| Jun 22, 2025 | 32.80 | 32.90 | 30.90 | 30.90 | 30.90 | -4.33% | 15,782 |