Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh · Delayed Price · Currency is BDT 12.70
-0.20 (-1.55%)
At close: Jan 22, 2026
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.70 | 13.30 | 12.60 | 12.70 | 12.70 | -1.55% | 14,412 |
| Jan 21, 2026 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | 4.88% | 50,599 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.00 | 12.30 | 12.30 | -2.38% | 54,435 |
| Jan 19, 2026 | 12.50 | 13.00 | 12.50 | 12.60 | 12.60 | 3.28% | 24,273 |
| Jan 18, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -0.81% | 2,202 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.10 | 12.30 | 12.30 | 1.65% | 60,086 |
| Jan 14, 2026 | 12.10 | 12.60 | 11.80 | 12.10 | 12.10 | - | 56,118 |
| Jan 13, 2026 | 12.10 | 13.00 | 12.00 | 12.10 | 12.10 | 0.83% | 43,624 |
| Jan 12, 2026 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | -0.83% | 7,392 |
| Jan 11, 2026 | 13.10 | 13.10 | 11.70 | 12.10 | 12.10 | -6.92% | 131,200 |
| Jan 8, 2026 | 13.00 | 13.60 | 12.80 | 13.00 | 13.00 | -4.41% | 48,655 |
| Jan 7, 2026 | 13.90 | 13.90 | 13.40 | 13.60 | 13.60 | -0.73% | 4,744 |
| Jan 6, 2026 | 13.90 | 14.60 | 13.20 | 13.70 | 13.70 | - | 115,955 |
| Jan 5, 2026 | 13.70 | 14.00 | 13.20 | 13.70 | 13.70 | 0.74% | 48,852 |
| Jan 4, 2026 | 13.90 | 14.50 | 13.60 | 13.60 | 13.60 | -0.73% | 18,231 |
| Jan 1, 2026 | 13.70 | 14.00 | 13.20 | 13.70 | 13.70 | 0.74% | 63,283 |
| Dec 30, 2025 | 13.70 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 4,495 |
| Dec 29, 2025 | 13.50 | 13.90 | 13.50 | 13.50 | 13.50 | 0.75% | 21,930 |
| Dec 28, 2025 | 13.70 | 13.70 | 13.10 | 13.40 | 13.40 | - | 12,248 |
| Dec 24, 2025 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | 0.75% | 72 |
| Dec 23, 2025 | 13.30 | 13.70 | 13.00 | 13.30 | 13.30 | -0.75% | 12,088 |
| Dec 22, 2025 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | 0.75% | 24,789 |
| Dec 21, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 1,622 |
| Dec 18, 2025 | 13.40 | 13.60 | 13.00 | 13.40 | 13.40 | 1.52% | 10,842 |
| Dec 17, 2025 | 13.40 | 13.80 | 13.00 | 13.20 | 13.20 | 3.94% | 82,291 |
| Dec 15, 2025 | 13.70 | 13.70 | 12.70 | 12.70 | 12.70 | -3.05% | 17,521 |
| Dec 14, 2025 | 13.20 | 13.60 | 12.80 | 13.10 | 13.10 | -2.24% | 20,097 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.30 | 13.40 | 13.40 | -1.47% | 14,124 |
| Dec 10, 2025 | 13.30 | 13.80 | 13.20 | 13.60 | 13.60 | 3.82% | 99,156 |
| Dec 9, 2025 | 13.30 | 13.50 | 12.80 | 13.10 | 13.10 | 1.55% | 37,112 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | - | 43,424 |
| Dec 7, 2025 | 12.90 | 13.20 | 12.50 | 12.90 | 12.90 | 4.03% | 55,281 |
| 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 |