Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh · Delayed Price · Currency is BDT 12.40
-0.50 (-3.88%)
At close: Dec 4, 2025
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.50 | 13.50 | 12.20 | 12.40 | 12.40 | -3.88% | 9,739 |
| Dec 3, 2025 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | 4.03% | 27,478 |
| Dec 2, 2025 | 12.30 | 13.00 | 12.20 | 12.40 | 12.40 | -0.80% | 83,748 |
| Dec 1, 2025 | 12.50 | 13.10 | 12.40 | 12.50 | 12.50 | -0.79% | 18,375 |
| Nov 30, 2025 | 12.50 | 13.60 | 12.50 | 12.60 | 12.60 | -4.55% | 37,737 |
| Nov 27, 2025 | 12.10 | 13.50 | 12.10 | 13.20 | 13.20 | 1.54% | 7,277 |
| Nov 26, 2025 | 13.40 | 14.00 | 12.90 | 13.00 | 13.00 | -0.76% | 19,220 |
| Nov 25, 2025 | 13.10 | 13.60 | 12.20 | 13.10 | 13.10 | 3.15% | 31,958 |
| Nov 24, 2025 | 12.70 | 13.00 | 11.50 | 12.70 | 12.70 | 5.83% | 15,243 |
| Nov 23, 2025 | 13.00 | 13.00 | 11.30 | 12.00 | 12.00 | - | 11,504 |
| Nov 20, 2025 | 13.60 | 13.70 | 12.00 | 12.00 | 12.00 | -6.98% | 7,878 |
| Nov 19, 2025 | 11.80 | 13.10 | 11.80 | 12.90 | 12.90 | 4.88% | 6,356 |
| Nov 18, 2025 | 11.90 | 12.30 | 11.30 | 12.30 | 12.30 | 9.82% | 126,582 |
| Nov 17, 2025 | 12.50 | 12.50 | 11.10 | 11.20 | 11.20 | -1.75% | 56,315 |
| Nov 16, 2025 | 11.70 | 11.70 | 9.90 | 11.40 | 11.40 | 5.56% | 13,921 |
| Nov 13, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -10.00% | 13,620 |
| Nov 12, 2025 | 10.90 | 12.10 | 10.40 | 12.00 | 12.00 | 6.19% | 5,079 |
| Nov 11, 2025 | 13.10 | 13.10 | 11.10 | 11.30 | 11.30 | -7.38% | 91,382 |
| Nov 10, 2025 | 12.20 | 13.10 | 11.50 | 12.20 | 12.20 | - | 7,588 |
| Nov 9, 2025 | 13.00 | 13.80 | 12.10 | 12.20 | 12.20 | -5.43% | 25,632 |
| Nov 6, 2025 | 13.70 | 13.70 | 12.30 | 12.90 | 12.90 | -0.77% | 2,674 |
| Nov 5, 2025 | 13.10 | 13.10 | 12.60 | 13.00 | 13.00 | 0.78% | 5,179 |
| Nov 4, 2025 | 12.60 | 13.10 | 12.60 | 12.90 | 12.90 | 2.38% | 4,917 |
| 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 |