DSE:PRIMELIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	40.50	40.60	39.50	39.60	39.60	-1.98%	47,867
Jul 22, 2026	40.70	41.60	40.20	40.40	40.40	-1.70%	102,637
Jul 21, 2026	41.10	41.90	40.70	41.10	41.10	0.74%	96,792
Jul 20, 2026	40.80	41.80	40.60	40.80	40.80	-1.69%	109,311
Jul 19, 2026	44.10	44.10	41.20	41.50	41.50	-4.54%	165,130
Jul 15, 2026	44.80	44.80	43.40	43.50	43.48	-2.25%	173,777
Jul 14, 2026	45.50	45.50	44.20	44.50	44.47	-1.33%	168,472
Jul 13, 2026	46.00	46.00	44.30	45.10	45.07	-0.66%	310,741
Jul 12, 2026	43.50	46.20	43.50	45.40	45.37	4.85%	527,876
Jul 9, 2026	43.50	43.50	42.10	43.30	43.28	0.93%	153,300
Jul 8, 2026	43.20	43.30	42.50	42.90	42.88	-0.69%	114,260
Jul 7, 2026	43.50	43.90	43.00	43.20	43.18	-0.92%	157,756
Jul 6, 2026	43.90	44.90	43.50	43.60	43.57	-1.13%	213,505
Jul 5, 2026	43.70	44.40	43.00	44.10	44.07	2.32%	403,428
Jul 2, 2026	42.50	43.30	42.20	43.10	43.08	2.62%	192,752
Jun 30, 2026	42.60	42.60	41.80	42.00	41.98	0.24%	144,594
Jun 29, 2026	42.50	42.80	41.60	41.90	41.88	-0.95%	94,756
Jun 28, 2026	42.50	42.60	42.00	42.30	42.28	-0.47%	147,560
Jun 25, 2026	41.30	42.80	41.10	42.50	42.48	2.41%	193,635
Jun 24, 2026	41.50	42.10	41.20	41.50	41.48	0.73%	82,626
Jun 23, 2026	38.00	42.50	38.00	41.20	41.18	0.98%	102,851
Jun 22, 2026	42.70	43.00	40.00	40.80	40.78	-2.86%	142,930
Jun 21, 2026	42.80	43.90	41.80	42.00	41.98	-3.00%	291,323
Jun 18, 2026	44.00	44.30	43.10	43.30	43.28	-2.48%	185,691
Jun 17, 2026	45.00	46.10	43.90	44.40	44.37	-0.67%	382,019
Jun 16, 2026	43.10	45.80	38.00	44.70	44.67	5.42%	793,400
Jun 15, 2026	44.20	44.60	42.20	42.40	42.38	-3.20%	319,648
Jun 14, 2026	43.60	44.80	43.60	43.80	43.77	-	363,062
Jun 11, 2026	42.50	45.40	42.20	43.80	43.77	3.06%	538,135
Jun 10, 2026	44.50	44.50	42.00	42.50	42.48	-2.97%	400,501
Jun 9, 2026	43.40	44.90	43.40	43.80	43.77	0.46%	502,732
Jun 8, 2026	44.00	44.00	42.80	43.60	43.57	-1.13%	167,643
Jun 7, 2026	44.20	45.80	44.00	44.10	44.07	1.38%	401,144
Jun 4, 2026	43.10	44.20	42.40	43.50	43.48	0.69%	386,090
Jun 3, 2026	43.30	44.50	43.00	43.20	43.18	0.47%	319,722
Jun 2, 2026	43.90	43.90	42.80	43.00	42.98	-2.05%	202,798
Jun 1, 2026	43.40	44.80	43.20	43.90	43.87	2.09%	188,303
May 24, 2026	44.00	44.00	42.50	43.00	42.98	-1.15%	182,803
May 23, 2026	43.60	44.50	43.20	43.50	43.48	0.69%	209,390
May 21, 2026	40.50	43.50	40.30	43.20	43.18	6.67%	370,448
May 20, 2026	40.90	41.20	40.10	40.50	40.48	1.00%	88,407
May 19, 2026	39.00	40.60	39.00	40.10	40.08	1.52%	63,662
May 18, 2026	39.50	39.80	39.20	39.50	39.48	-0.50%	35,927
May 17, 2026	40.80	41.40	39.60	39.70	39.68	-2.70%	50,476
May 14, 2026	39.00	41.00	38.60	40.80	40.78	5.43%	155,423
May 13, 2026	39.50	39.50	38.60	38.70	38.68	-2.27%	57,333
May 12, 2026	39.30	40.80	38.70	39.60	39.58	-0.25%	98,824
May 11, 2026	40.80	41.20	39.60	39.70	39.68	-2.70%	97,411
May 10, 2026	40.80	41.70	40.30	40.80	40.78	-	227,405
May 7, 2026	40.00	41.00	39.80	40.80	40.78	2.00%	91,116