Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh · Delayed Price · Currency is BDT 13.20
-0.10 (-0.75%)
At close: Oct 12, 2025
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.00 | 13.80 | 12.70 | 13.30 | 13.30 | 1.53% | 22,418 |
| Oct 8, 2025 | 13.00 | 13.80 | 12.90 | 13.10 | 13.10 | -0.76% | 28,875 |
| Oct 7, 2025 | 13.60 | 14.20 | 13.10 | 13.20 | 13.20 | -2.94% | 22,168 |
| Oct 6, 2025 | 13.00 | 14.00 | 13.00 | 13.60 | 13.60 | 2.26% | 27,960 |
| Oct 5, 2025 | 13.10 | 14.20 | 13.10 | 13.30 | 13.30 | -0.75% | 36,210 |
| Sep 30, 2025 | 15.00 | 15.00 | 13.20 | 13.40 | 13.40 | -4.29% | 153,277 |
| Sep 29, 2025 | 14.80 | 14.80 | 13.50 | 14.00 | 14.00 | 0.72% | 27,129 |
| Sep 28, 2025 | 14.80 | 14.80 | 13.70 | 13.90 | 13.90 | -2.11% | 10,823 |
| Sep 25, 2025 | 14.80 | 14.80 | 13.50 | 14.20 | 14.20 | 1.43% | 82,334 |
| Sep 24, 2025 | 14.50 | 14.80 | 13.30 | 14.00 | 14.00 | -3.45% | 40,149 |
| Sep 23, 2025 | 14.00 | 14.70 | 14.00 | 14.50 | 14.50 | - | 39,533 |
| Sep 22, 2025 | 15.10 | 15.10 | 14.10 | 14.50 | 14.50 | 0.69% | 38,579 |
| Sep 21, 2025 | 14.60 | 15.00 | 14.30 | 14.40 | 14.40 | -2.04% | 46,796 |
| Sep 18, 2025 | 14.60 | 15.00 | 14.60 | 14.70 | 14.70 | - | 23,381 |
| Sep 17, 2025 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | - | 27,848 |
| Sep 16, 2025 | 14.90 | 15.20 | 14.70 | 14.70 | 14.70 | -0.68% | 56,029 |
| Sep 15, 2025 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 0.68% | 13,291 |
| Sep 14, 2025 | 15.10 | 15.10 | 14.20 | 14.70 | 14.70 | 0.68% | 31,104 |
| Sep 11, 2025 | 13.80 | 14.90 | 13.80 | 14.60 | 14.60 | 1.39% | 18,822 |
| Sep 10, 2025 | 15.50 | 15.50 | 14.20 | 14.40 | 14.40 | -4.64% | 72,172 |
| Sep 9, 2025 | 16.00 | 16.10 | 14.70 | 15.10 | 15.10 | -0.66% | 66,564 |
| Sep 8, 2025 | 16.70 | 16.70 | 14.90 | 15.20 | 15.20 | -1.30% | 53,853 |
| Sep 7, 2025 | 14.50 | 15.50 | 14.40 | 15.40 | 15.40 | 6.21% | 74,372 |
| Sep 4, 2025 | 15.50 | 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 |