Prime Islami Life Insurance Limited (DSE:PRIMELIFE)
Bangladesh · Delayed Price · Currency is BDT 39.30
+1.70 (4.52%)
At close: Oct 30, 2025
DSE:PRIMELIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 40.40 | 40.40 | 37.80 | 39.40 | 39.40 | 2.60% | 36,646 |
| Oct 19, 2025 | 39.50 | 39.50 | 37.10 | 38.40 | 38.40 | -2.78% | 30,854 |
| Oct 16, 2025 | 39.90 | 40.80 | 39.30 | 39.50 | 39.50 | -0.50% | 34,517 |
| Oct 15, 2025 | 42.40 | 42.40 | 39.00 | 39.70 | 39.70 | -1.49% | 55,413 |
| Oct 14, 2025 | 42.40 | 42.60 | 40.00 | 40.30 | 40.30 | -2.66% | 86,063 |
| Oct 13, 2025 | 42.00 | 42.50 | 41.30 | 41.40 | 41.40 | -0.48% | 26,140 |
| Oct 12, 2025 | 41.50 | 43.50 | 40.50 | 41.60 | 41.60 | -0.48% | 93,550 |
| Oct 9, 2025 | 43.20 | 43.90 | 41.50 | 41.80 | 41.80 | -3.02% | 92,906 |
| Oct 8, 2025 | 44.60 | 45.50 | 42.50 | 43.10 | 43.10 | -2.71% | 100,144 |
| Oct 7, 2025 | 45.50 | 46.50 | 43.80 | 44.30 | 44.30 | -2.42% | 238,156 |
| Oct 6, 2025 | 45.00 | 46.80 | 44.70 | 45.40 | 45.40 | -0.44% | 166,244 |
| Oct 5, 2025 | 44.30 | 46.60 | 44.00 | 45.60 | 45.60 | 2.24% | 130,530 |
| Sep 30, 2025 | 43.30 | 45.90 | 43.00 | 44.60 | 44.60 | 4.94% | 243,735 |
| Sep 29, 2025 | 41.90 | 42.90 | 41.00 | 42.50 | 42.50 | 3.66% | 32,246 |
| Sep 28, 2025 | 42.00 | 42.80 | 40.90 | 41.00 | 41.00 | -3.30% | 42,160 |
| Sep 25, 2025 | 42.70 | 43.50 | 42.20 | 42.40 | 42.40 | 0.24% | 73,926 |
| Sep 24, 2025 | 41.40 | 42.80 | 41.20 | 42.30 | 42.30 | 3.17% | 76,924 |
| Sep 23, 2025 | 40.60 | 41.60 | 40.00 | 41.00 | 41.00 | 3.27% | 39,309 |
| Sep 22, 2025 | 40.90 | 41.90 | 39.50 | 39.70 | 39.70 | -2.93% | 68,630 |
| Sep 21, 2025 | 44.80 | 44.80 | 40.60 | 40.90 | 40.90 | -5.76% | 93,932 |
| Sep 18, 2025 | 43.80 | 44.70 | 43.20 | 43.40 | 43.40 | -1.59% | 47,407 |
| Sep 17, 2025 | 44.40 | 45.40 | 43.60 | 44.10 | 44.10 | 1.38% | 136,521 |
| Sep 16, 2025 | 43.80 | 44.90 | 43.30 | 43.50 | 43.50 | 1.16% | 70,526 |
| Sep 15, 2025 | 43.40 | 44.40 | 42.80 | 43.00 | 43.00 | -0.69% | 137,145 |
| Sep 14, 2025 | 45.60 | 46.00 | 43.00 | 43.30 | 43.30 | -5.04% | 127,232 |
| Sep 11, 2025 | 43.90 | 46.40 | 43.50 | 45.60 | 45.60 | 3.87% | 164,303 |
| Sep 10, 2025 | 48.50 | 48.90 | 43.20 | 43.90 | 43.90 | -7.58% | 222,806 |
| Sep 9, 2025 | 49.90 | 50.40 | 46.90 | 47.50 | 47.50 | -1.45% | 304,098 |
| Sep 8, 2025 | 51.80 | 51.90 | 48.00 | 48.20 | 48.20 | -6.95% | 419,835 |
| Sep 7, 2025 | 51.00 | 54.60 | 50.60 | 51.80 | 51.80 | 2.37% | 715,510 |
| Sep 4, 2025 | 48.50 | 51.50 | 48.30 | 50.60 | 50.60 | 4.55% | 486,187 |
| 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 |