DSE:PRIMETEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	16.90	17.10	16.70	16.70	16.70	0.60%	76,598
Jul 13, 2026	17.20	17.20	16.40	16.60	16.60	1.84%	113,999
Jul 12, 2026	17.50	17.50	16.10	16.30	16.30	-6.86%	286,551
Jul 9, 2026	17.80	18.30	17.30	17.50	17.50	-2.23%	180,111
Jul 8, 2026	18.20	18.20	17.80	17.90	17.90	-	121,573
Jul 7, 2026	18.30	18.30	17.60	17.90	17.90	0.56%	48,306
Jul 6, 2026	18.20	18.20	17.70	17.80	17.80	-	55,892
Jul 5, 2026	18.50	18.50	17.50	17.80	17.80	-3.78%	83,191
Jul 2, 2026	17.90	18.60	17.80	18.50	18.50	3.35%	145,705
Jun 30, 2026	17.70	17.90	17.60	17.90	17.90	1.13%	40,231
Jun 29, 2026	17.70	18.00	17.60	17.70	17.70	-1.12%	54,747
Jun 28, 2026	18.60	18.60	17.50	17.90	17.90	1.13%	54,808
Jun 25, 2026	17.90	17.90	17.50	17.70	17.70	1.14%	76,329
Jun 24, 2026	18.20	18.20	17.00	17.50	17.50	-2.23%	52,600
Jun 23, 2026	18.30	18.30	17.70	17.90	17.90	1.13%	16,873
Jun 22, 2026	17.70	18.00	17.50	17.70	17.70	-1.67%	41,820
Jun 21, 2026	18.20	18.30	17.90	18.00	18.00	-3.74%	127,207
Jun 18, 2026	20.00	20.50	18.00	18.70	18.70	-	189,538
Jun 17, 2026	18.70	18.70	17.00	18.70	18.70	10.00%	139,819
Jun 16, 2026	17.60	17.90	16.80	17.00	17.00	-2.86%	230,382
Jun 15, 2026	18.30	18.30	17.40	17.50	17.50	-3.31%	195,002
Jun 14, 2026	18.40	18.40	18.00	18.10	18.10	-	27,045
Jun 11, 2026	18.60	18.60	18.00	18.10	18.10	0.56%	80,432
Jun 10, 2026	18.90	18.90	17.90	18.00	18.00	-0.55%	42,545
Jun 9, 2026	19.00	19.40	17.20	18.10	18.10	-3.72%	110,578
Jun 8, 2026	19.40	19.40	18.50	18.80	18.80	-3.59%	78,782
Jun 7, 2026	20.00	20.20	19.40	19.50	19.50	-2.99%	90,366
Jun 4, 2026	20.00	20.60	20.00	20.10	20.10	1.01%	207,021
Jun 3, 2026	19.90	20.00	19.70	19.90	19.90	1.53%	151,610
Jun 2, 2026	19.60	20.80	19.40	19.60	19.60	-1.01%	71,789
Jun 1, 2026	20.60	20.60	19.70	19.80	19.80	-0.50%	21,912
May 24, 2026	20.30	21.50	19.80	19.90	19.90	1.53%	227,074
May 23, 2026	19.80	19.90	19.20	19.60	19.60	0.51%	59,166
May 21, 2026	19.60	20.30	19.40	19.50	19.50	-2.01%	38,660
May 20, 2026	18.80	19.90	18.60	19.90	19.90	9.94%	445,740
May 19, 2026	18.10	18.80	18.00	18.10	18.10	0.56%	71,634
May 18, 2026	18.00	18.90	17.90	18.00	18.00	-2.17%	73,443
May 17, 2026	19.00	19.00	18.30	18.40	18.40	-2.13%	63,035
May 14, 2026	18.80	19.60	18.50	18.80	18.80	0.53%	133,611
May 13, 2026	18.70	19.60	18.50	18.70	18.70	-3.61%	64,454
May 12, 2026	19.40	19.40	17.70	19.40	19.40	9.60%	170,162
May 11, 2026	17.70	18.30	17.60	17.70	17.70	-2.75%	104,610
May 10, 2026	18.80	19.00	18.10	18.20	18.20	-1.09%	63,618