Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh · Delayed Price · Currency is BDT 14.10
+0.20 (1.44%)
At close: Jul 31, 2025
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 12.00 | 12.30 | 11.60 | 12.00 | 12.00 | 4.35% | 57,672 |
| Jun 22, 2025 | 11.40 | 11.90 | 11.20 | 11.50 | 11.50 | 0.88% | 17,362 |
| Jun 19, 2025 | 11.50 | 12.40 | 11.30 | 11.40 | 11.40 | -2.56% | 21,920 |
| Jun 18, 2025 | 11.20 | 12.20 | 11.20 | 11.70 | 11.70 | -0.85% | 2,265 |
| Jun 17, 2025 | 11.50 | 12.50 | 11.50 | 11.80 | 11.80 | - | 3,625 |
| Jun 16, 2025 | 11.50 | 12.30 | 11.50 | 11.80 | 11.80 | 1.72% | 6,994 |
| Jun 15, 2025 | 11.10 | 12.40 | 11.10 | 11.60 | 11.60 | -1.69% | 15,207 |
| Jun 4, 2025 | 10.30 | 12.00 | 10.30 | 11.80 | 11.80 | 3.51% | 13,456 |
| Jun 3, 2025 | 10.60 | 12.40 | 10.60 | 11.40 | 11.40 | -1.72% | 3,036 |
| Jun 2, 2025 | 10.40 | 12.60 | 10.40 | 11.60 | 11.60 | 0.87% | 6,839 |
| Jun 1, 2025 | 11.10 | 12.00 | 11.10 | 11.50 | 11.50 | - | 10,849 |
| May 29, 2025 | 11.00 | 11.90 | 11.00 | 11.50 | 11.50 | -2.54% | 31,450 |
| May 28, 2025 | 10.70 | 12.10 | 10.70 | 11.80 | 11.80 | - | 22,117 |
| May 27, 2025 | 12.20 | 12.20 | 11.50 | 11.80 | 11.80 | -0.84% | 7,341 |
| May 26, 2025 | 12.50 | 12.50 | 11.60 | 11.90 | 11.90 | - | 4,808 |
| May 25, 2025 | 12.30 | 12.30 | 11.20 | 11.90 | 11.90 | -1.65% | 6,817 |
| May 24, 2025 | 11.20 | 12.20 | 11.20 | 12.10 | 12.10 | 3.42% | 1,036 |
| May 22, 2025 | 12.40 | 12.50 | 11.60 | 11.70 | 11.70 | -2.50% | 22,985 |
| May 21, 2025 | 11.50 | 12.40 | 11.50 | 12.00 | 12.00 | - | 6,892 |
| May 20, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | - | 12,577 |
| May 19, 2025 | 12.30 | 12.40 | 11.80 | 12.00 | 12.00 | 1.69% | 13,964 |
| May 18, 2025 | 11.00 | 12.80 | 11.00 | 11.80 | 11.80 | 4.42% | 7,067 |
| May 15, 2025 | 11.80 | 11.90 | 11.20 | 11.30 | 11.30 | -4.24% | 25,841 |
| May 14, 2025 | 12.90 | 12.90 | 11.10 | 11.80 | 11.80 | -1.67% | 13,339 |