DSE:PRIMELIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	33.00	33.50	32.90	33.10	33.10	0.30%	13,322
Dec 30, 2025	32.60	33.30	32.60	33.00	33.00	1.23%	16,868
Dec 29, 2025	32.70	33.00	32.50	32.60	32.60	-0.61%	16,019
Dec 28, 2025	32.80	33.70	32.60	32.80	32.80	0.31%	25,576
Dec 24, 2025	32.30	33.10	32.20	32.70	32.70	1.24%	3,039
Dec 23, 2025	33.30	33.60	32.30	32.30	32.30	-2.71%	13,414
Dec 22, 2025	33.80	33.80	32.90	33.20	33.20	2.79%	7,585
Dec 21, 2025	31.70	33.30	31.50	32.30	32.30	-0.62%	15,166
Dec 18, 2025	32.80	33.70	31.30	32.50	32.50	-1.52%	6,520
Dec 17, 2025	34.90	34.90	32.80	33.00	33.00	-2.37%	13,063
Dec 15, 2025	35.60	35.60	33.50	33.80	33.80	-2.59%	27,018
Dec 14, 2025	36.70	36.70	34.60	34.70	34.70	-3.07%	45,029
Dec 11, 2025	35.40	36.20	34.30	35.80	35.80	4.37%	46,353
Dec 10, 2025	34.20	36.20	33.40	34.30	34.30	2.69%	82,456
Dec 9, 2025	33.40	33.80	33.30	33.40	33.40	2.45%	7,619
Dec 8, 2025	33.30	33.30	32.20	32.60	32.60	1.56%	11,956
Dec 7, 2025	33.00	33.00	31.80	32.10	32.10	-1.83%	17,052
Dec 4, 2025	32.40	33.40	32.30	32.70	32.70	-0.91%	26,825
Dec 3, 2025	33.00	33.70	32.80	33.00	33.00	-0.30%	42,186
Dec 2, 2025	33.10	33.50	32.10	33.10	33.10	3.76%	12,334
Dec 1, 2025	31.90	33.60	31.70	31.90	31.90	-3.92%	35,048
Nov 30, 2025	34.60	34.60	33.00	33.20	33.20	-2.92%	66,047
Nov 27, 2025	34.50	34.60	34.10	34.20	34.20	-0.58%	22,058
Nov 26, 2025	33.80	35.10	33.20	34.40	34.40	2.38%	54,603
Nov 25, 2025	33.60	34.90	33.50	33.60	33.60	-0.59%	54,072
Nov 24, 2025	33.80	34.00	32.50	33.80	33.80	5.30%	64,301
Nov 23, 2025	30.60	32.30	30.50	32.10	32.10	1.58%	41,173
Nov 20, 2025	31.60	32.80	31.40	31.60	31.60	-1.56%	53,999
Nov 19, 2025	31.00	32.80	31.00	32.10	32.10	3.88%	48,514
Nov 18, 2025	32.70	32.80	30.50	30.90	30.90	0.32%	74,328
Nov 17, 2025	31.00	31.00	29.50	30.80	30.80	4.41%	38,000
Nov 16, 2025	28.80	30.90	27.00	29.50	29.50	-1.01%	29,945
Nov 13, 2025	31.00	31.00	29.70	29.80	29.80	-5.99%	18,081
Nov 12, 2025	34.20	34.20	30.10	31.70	31.70	-4.23%	33,481
Nov 11, 2025	33.20	33.90	33.00	33.10	33.10	-	34,256
Nov 10, 2025	31.70	34.00	31.70	33.10	33.10	0.91%	22,789
Nov 9, 2025	38.00	39.70	32.50	32.80	32.80	-9.14%	74,394
Nov 6, 2025	36.00	36.90	34.60	36.10	36.10	-0.28%	46,374
Nov 5, 2025	35.90	37.70	35.80	36.20	36.20	0.28%	26,019
Nov 4, 2025	38.20	38.40	35.20	36.10	36.10	-5.25%	38,213
Nov 3, 2025	39.50	39.50	37.60	38.10	38.10	-2.56%	40,671
Nov 2, 2025	39.30	39.90	38.30	39.10	39.10	-0.51%	77,484
Oct 30, 2025	38.40	39.60	37.90	39.30	39.30	4.52%	56,823
Oct 29, 2025	38.00	38.40	37.50	37.60	37.60	-0.79%	34,644
Oct 28, 2025	38.70	38.70	37.70	37.90	37.90	-0.79%	32,016
Oct 27, 2025	37.90	38.80	37.80	38.20	38.20	0.53%	23,376
Oct 26, 2025	38.40	39.10	37.60	38.00	38.00	-0.26%	44,042
Oct 23, 2025	38.20	39.50	37.90	38.10	38.10	-1.04%	51,065
Oct 22, 2025	38.50	39.50	37.60	38.50	38.50	1.58%	18,819
Oct 21, 2025	39.50	40.80	37.10	37.90	37.90	-3.81%	29,474