Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh · Delayed Price · Currency is BDT 14.80
-0.20 (-1.33%)
At close: Sep 3, 2025
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.50 | 15.50 | 14.50 | 14.50 | 14.50 | -2.03% | 60,286 |
| Sep 3, 2025 | 15.50 | 15.70 | 14.70 | 14.80 | 14.80 | -1.33% | 69,342 |
| Sep 2, 2025 | 14.60 | 15.40 | 14.20 | 15.00 | 15.00 | 6.38% | 176,965 |
| Sep 1, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | -0.70% | 56,335 |
| Aug 31, 2025 | 14.40 | 14.40 | 13.80 | 14.20 | 14.20 | 0.71% | 71,231 |
| Aug 28, 2025 | 14.40 | 14.50 | 13.90 | 14.10 | 14.10 | 2.92% | 73,261 |
| Aug 27, 2025 | 13.80 | 14.40 | 13.60 | 13.70 | 13.70 | 2.24% | 40,766 |
| Aug 26, 2025 | 13.40 | 13.90 | 13.20 | 13.40 | 13.40 | -2.19% | 58,873 |
| Aug 25, 2025 | 13.40 | 14.10 | 13.40 | 13.70 | 13.70 | -2.84% | 142,581 |
| Aug 24, 2025 | 14.60 | 14.60 | 13.80 | 14.10 | 14.10 | -4.08% | 102,675 |
| Aug 21, 2025 | 15.00 | 15.20 | 14.20 | 14.70 | 14.70 | 1.38% | 57,872 |
| Aug 20, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -0.68% | 37,900 |
| Aug 19, 2025 | 15.30 | 15.30 | 13.80 | 14.60 | 14.60 | -0.68% | 50,328 |
| Aug 18, 2025 | 14.20 | 14.90 | 14.20 | 14.70 | 14.70 | 3.52% | 135,749 |
| Aug 17, 2025 | 13.30 | 14.50 | 13.30 | 14.20 | 14.20 | 3.65% | 83,958 |
| Aug 14, 2025 | 14.50 | 14.50 | 13.40 | 13.70 | 13.70 | -0.72% | 9,288 |
| Aug 13, 2025 | 14.20 | 14.20 | 13.30 | 13.80 | 13.80 | 2.99% | 7,324 |
| Aug 12, 2025 | 14.50 | 14.50 | 13.30 | 13.40 | 13.40 | -0.74% | 39,499 |
| Aug 11, 2025 | 13.50 | 14.30 | 13.40 | 13.50 | 13.50 | -0.74% | 21,648 |
| Aug 10, 2025 | 13.10 | 14.50 | 13.10 | 13.60 | 13.60 | -0.73% | 11,667 |
| Aug 7, 2025 | 14.40 | 14.40 | 13.40 | 13.70 | 13.70 | -1.44% | 22,765 |
| Aug 6, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 9,799 |
| Aug 4, 2025 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -2.82% | 31,938 |
| Aug 3, 2025 | 14.20 | 15.00 | 14.10 | 14.20 | 14.20 | 0.71% | 69,056 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | 1.44% | 31,706 |
| Jul 30, 2025 | 13.70 | 14.10 | 13.70 | 13.90 | 13.90 | 4.51% | 33,608 |
| Jul 29, 2025 | 13.50 | 13.80 | 13.20 | 13.30 | 13.30 | -0.75% | 16,292 |
| Jul 28, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -2.90% | 30,361 |
| Jul 27, 2025 | 13.20 | 13.90 | 13.20 | 13.80 | 13.80 | -0.72% | 29,472 |
| Jul 24, 2025 | 14.20 | 14.20 | 13.00 | 13.90 | 13.90 | 0.72% | 32,683 |
| Jul 23, 2025 | 13.90 | 14.30 | 13.50 | 13.80 | 13.80 | - | 31,778 |
| Jul 22, 2025 | 14.50 | 14.50 | 13.60 | 13.80 | 13.80 | - | 43,791 |
| Jul 21, 2025 | 14.60 | 14.60 | 13.60 | 13.80 | 13.80 | -1.43% | 25,173 |
| Jul 20, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -1.41% | 51,470 |
| Jul 17, 2025 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 21,451 |
| Jul 16, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 31,431 |
| Jul 15, 2025 | 13.70 | 14.00 | 13.60 | 13.80 | 13.80 | 2.22% | 19,600 |
| Jul 14, 2025 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | -0.74% | 37,835 |
| Jul 13, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 11,609 |
| Jul 10, 2025 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 57,474 |
| Jul 9, 2025 | 13.10 | 13.90 | 13.10 | 13.70 | 13.70 | -0.72% | 32,982 |
| Jul 8, 2025 | 13.10 | 14.10 | 13.00 | 13.80 | 13.80 | 1.47% | 36,142 |
| Jul 7, 2025 | 12.70 | 13.90 | 12.70 | 13.60 | 13.60 | -0.73% | 44,485 |
| Jul 3, 2025 | 14.10 | 14.40 | 13.40 | 13.70 | 13.70 | -1.44% | 21,757 |
| Jul 2, 2025 | 12.30 | 14.10 | 12.30 | 13.90 | 13.90 | 3.73% | 74,046 |
| Jun 30, 2025 | 13.30 | 13.80 | 12.90 | 13.40 | 13.40 | 0.75% | 69,789 |
| Jun 29, 2025 | 12.70 | 13.50 | 12.60 | 13.30 | 13.30 | 5.56% | 95,904 |
| Jun 26, 2025 | 12.00 | 12.80 | 11.90 | 12.60 | 12.60 | 5.88% | 56,978 |
| Jun 25, 2025 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | - | 14,362 |
| Jun 24, 2025 | 12.00 | 12.70 | 11.70 | 11.90 | 11.90 | -0.83% | 48,340 |