Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh · Delayed Price · Currency is BDT 13.20
+0.30 (2.33%)
At close: Nov 2, 2025
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.20 | 13.50 | 12.40 | 12.60 | 12.60 | -4.55% | 5,774 |
| Nov 2, 2025 | 12.60 | 13.80 | 12.60 | 13.20 | 13.20 | 2.33% | 387 |
| Oct 30, 2025 | 13.70 | 13.70 | 12.60 | 12.90 | 12.90 | 1.57% | 7,534 |
| Oct 29, 2025 | 13.40 | 13.40 | 12.60 | 12.70 | 12.70 | -1.55% | 10,896 |
| Oct 28, 2025 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -2.27% | 3,840 |
| Oct 27, 2025 | 13.20 | 13.80 | 13.00 | 13.20 | 13.20 | 0.76% | 2,439 |
| Oct 26, 2025 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | -0.76% | 4,590 |
| Oct 23, 2025 | 13.30 | 13.40 | 12.20 | 13.20 | 13.20 | 3.94% | 31,183 |
| Oct 22, 2025 | 13.40 | 13.80 | 12.00 | 12.70 | 12.70 | -3.79% | 37,737 |
| Oct 21, 2025 | 13.10 | 14.00 | 13.00 | 13.20 | 13.20 | 0.76% | 21,315 |
| Oct 20, 2025 | 12.70 | 13.40 | 12.40 | 13.10 | 13.10 | 5.65% | 20,853 |
| Oct 19, 2025 | 11.90 | 13.30 | 11.40 | 12.40 | 12.40 | -1.59% | 23,049 |
| Oct 16, 2025 | 12.30 | 12.90 | 12.00 | 12.60 | 12.60 | - | 8,078 |
| Oct 15, 2025 | 13.00 | 13.50 | 12.60 | 12.60 | 12.60 | -3.08% | 51,602 |
| Oct 14, 2025 | 13.00 | 13.90 | 12.40 | 13.00 | 13.00 | -0.76% | 20,284 |
| Oct 13, 2025 | 13.00 | 13.60 | 12.70 | 13.10 | 13.10 | -0.76% | 28,345 |
| Oct 12, 2025 | 12.80 | 13.70 | 12.60 | 13.20 | 13.20 | -0.75% | 56,397 |
| 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 |