Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh · Delayed Price · Currency is BDT 14.60
+0.10 (0.69%)
At close: Sep 24, 2026
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.00 | 15.20 | 14.50 | 14.60 | 14.60 | 0.69% | 62,590 |
| Sep 23, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -2.03% | 36,331 |
| Sep 22, 2026 | 14.50 | 15.30 | 14.50 | 14.80 | 14.80 | - | 36,903 |
| Sep 21, 2026 | 15.30 | 15.30 | 14.40 | 14.80 | 14.80 | 3.50% | 24,155 |
| Sep 20, 2026 | 15.50 | 15.50 | 14.10 | 14.30 | 14.30 | - | 9,670 |
| Sep 17, 2026 | 14.30 | 14.90 | 13.50 | 14.30 | 14.30 | 1.42% | 9,074 |
| Sep 16, 2026 | 14.50 | 15.00 | 13.80 | 14.10 | 14.10 | -1.40% | 15,430 |
| Sep 15, 2026 | 14.40 | 14.40 | 13.60 | 14.30 | 14.30 | 2.88% | 17,567 |
| Sep 14, 2026 | 14.40 | 14.40 | 13.30 | 13.90 | 13.90 | 1.46% | 11,508 |
| Sep 13, 2026 | 15.40 | 15.40 | 13.60 | 13.70 | 13.70 | -2.84% | 32,775 |
| Sep 10, 2026 | 15.40 | 15.40 | 14.00 | 14.10 | 14.10 | -2.08% | 29,235 |
| Sep 9, 2026 | 14.50 | 14.90 | 14.00 | 14.40 | 14.40 | 1.41% | 22,916 |
| Sep 8, 2026 | 14.20 | 15.70 | 13.50 | 14.20 | 14.20 | -4.70% | 79,869 |
| Sep 7, 2026 | 16.80 | 16.80 | 14.60 | 14.90 | 14.90 | -3.87% | 39,017 |
| Sep 6, 2026 | 17.00 | 17.00 | 15.40 | 15.50 | 15.50 | -4.32% | 27,059 |
| Sep 3, 2026 | 16.90 | 16.90 | 16.10 | 16.20 | 16.20 | -3.57% | 10,665 |
| Sep 2, 2026 | 16.90 | 17.30 | 16.10 | 16.80 | 16.80 | 3.07% | 95,279 |
| Sep 1, 2026 | 16.00 | 16.70 | 15.70 | 16.30 | 16.30 | 5.84% | 49,226 |
| Aug 31, 2026 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | 1.32% | 17,273 |
| Aug 30, 2026 | 15.40 | 15.90 | 15.10 | 15.20 | 15.20 | 0.66% | 14,217 |
| Aug 27, 2026 | 15.10 | 15.90 | 15.00 | 15.10 | 15.10 | 1.34% | 29,920 |
| Aug 25, 2026 | 14.90 | 15.80 | 14.50 | 14.90 | 14.90 | -5.10% | 35,258 |
| Aug 24, 2026 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 4,173 |
| Aug 23, 2026 | 16.50 | 16.70 | 15.80 | 15.90 | 15.90 | -3.64% | 31,100 |
| Aug 20, 2026 | 16.50 | 16.90 | 16.20 | 16.50 | 16.50 | -1.20% | 21,753 |
| Aug 19, 2026 | 16.70 | 17.20 | 16.50 | 16.70 | 16.70 | -1.18% | 20,510 |
| Aug 18, 2026 | 16.80 | 17.20 | 16.80 | 16.90 | 16.90 | 1.81% | 38,897 |
| Aug 17, 2026 | 17.40 | 17.40 | 16.40 | 16.60 | 16.60 | -3.49% | 52,713 |
| Aug 16, 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | - | 41,581 |
| Aug 13, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | 1.78% | 46,102 |
| Aug 12, 2026 | 16.80 | 17.30 | 16.80 | 16.90 | 16.90 | 0.60% | 74,896 |
| Aug 11, 2026 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | 42,130 |
| Aug 10, 2026 | 16.90 | 17.40 | 16.90 | 16.90 | 16.90 | - | 49,098 |
| Aug 9, 2026 | 17.10 | 17.40 | 16.90 | 16.90 | 16.90 | -0.59% | 34,288 |
| Aug 6, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.30% | 45,080 |
| Aug 4, 2026 | 17.60 | 17.70 | 17.30 | 17.40 | 17.40 | -0.57% | 67,468 |
| Aug 3, 2026 | 17.70 | 18.10 | 17.20 | 17.50 | 17.50 | -1.13% | 60,339 |
| Aug 2, 2026 | 17.70 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 56,660 |
| Jul 30, 2026 | 17.90 | 17.90 | 17.30 | 17.80 | 17.80 | 2.89% | 56,202 |
| Jul 29, 2026 | 18.10 | 18.50 | 17.20 | 17.30 | 17.30 | -4.95% | 85,885 |
| Jul 28, 2026 | 18.20 | 18.50 | 17.30 | 18.20 | 18.20 | 5.81% | 271,731 |
| Jul 27, 2026 | 17.20 | 17.40 | 16.70 | 17.20 | 17.20 | 2.99% | 147,679 |
| Jul 26, 2026 | 16.80 | 16.90 | 16.50 | 16.70 | 16.70 | 1.83% | 24,492 |
| Jul 23, 2026 | 16.70 | 16.90 | 16.40 | 16.40 | 16.40 | -1.80% | 44,008 |
| Jul 22, 2026 | 16.90 | 16.90 | 16.30 | 16.70 | 16.70 | 1.21% | 78,305 |
| Jul 21, 2026 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | - | 29,806 |
| Jul 20, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | -0.60% | 20,784 |
| Jul 19, 2026 | 17.20 | 17.20 | 16.40 | 16.60 | 16.60 | -0.60% | 49,577 |
| Jul 16, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 40,955 |
| Jul 15, 2026 | 17.10 | 17.30 | 16.80 | 16.80 | 16.80 | 0.60% | 46,118 |