DSE:PRIMETEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	18.40	18.90	18.40	18.40	18.40	-1.08%	31,727
May 6, 2026	18.60	18.90	18.50	18.60	18.60	-	5,044
May 5, 2026	20.00	20.00	18.30	18.60	18.60	2.20%	16,442
May 4, 2026	18.30	18.90	18.10	18.20	18.20	-0.55%	40,827
May 3, 2026	18.80	18.80	18.30	18.30	18.30	-2.14%	14,239
Apr 30, 2026	18.30	19.00	18.30	18.70	18.70	2.19%	6,261
Apr 29, 2026	18.30	18.70	18.20	18.30	18.30	-2.14%	28,154
Apr 28, 2026	18.70	19.20	18.60	18.70	18.70	-2.60%	63,665
Apr 27, 2026	19.20	19.60	18.90	19.20	19.20	-	90,077
Apr 26, 2026	19.50	19.80	19.10	19.20	19.20	-1.54%	46,867
Apr 23, 2026	19.50	20.90	19.40	19.50	19.50	-4.41%	113,131
Apr 22, 2026	19.40	20.70	19.40	20.40	20.40	5.15%	251,332
Apr 21, 2026	19.90	19.90	19.20	19.40	19.40	-2.02%	117,113
Apr 20, 2026	19.80	21.30	19.70	19.80	19.80	-2.94%	243,864
Apr 19, 2026	18.70	20.40	18.70	20.40	20.40	9.68%	309,571
Apr 16, 2026	18.50	18.80	18.50	18.60	18.60	1.64%	63,463
Apr 15, 2026	18.50	18.60	18.20	18.30	18.30	-	176,167
Apr 13, 2026	18.60	18.70	18.20	18.30	18.30	1.10%	53,436
Apr 12, 2026	19.40	19.40	18.00	18.10	18.10	-3.72%	117,453
Apr 9, 2026	19.40	19.60	18.50	18.80	18.80	-3.09%	121,879
Apr 8, 2026	19.60	20.00	19.00	19.40	19.40	-	180,497
Apr 7, 2026	19.40	19.50	18.70	19.40	19.40	4.30%	90,318
Apr 6, 2026	18.60	19.30	18.40	18.60	18.60	-	103,288
Apr 5, 2026	19.10	19.50	17.90	18.60	18.60	-3.63%	117,808
Apr 2, 2026	19.90	20.40	19.00	19.30	19.30	-2.03%	174,198
Apr 1, 2026	19.60	20.00	19.00	19.70	19.70	0.51%	250,348
Mar 31, 2026	19.60	20.40	19.40	19.60	19.60	-2.49%	118,483