The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh
· Delayed Price · Currency is BDT 4.500
-0.100 (-2.17%)
At close: Dec 4, 2025
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 692,633 |
| Dec 3, 2025 | 4.60 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 1,679,654 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 413,688 |
| Dec 1, 2025 | 4.80 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 1,383,763 |
| Nov 30, 2025 | 5.10 | 5.30 | 4.90 | 5.00 | 5.00 | -1.96% | 894,486 |
| Nov 27, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 129,781 |
| Nov 26, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 157,482 |
| Nov 25, 2025 | 5.20 | 5.70 | 5.10 | 5.20 | 5.20 | -3.70% | 698,343 |
| Nov 24, 2025 | 5.30 | 5.50 | 5.10 | 5.40 | 5.40 | 1.89% | 1,337,662 |
| Nov 23, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 6.00% | 416,497 |
| Nov 20, 2025 | 5.00 | 5.30 | 4.90 | 5.00 | 5.00 | - | 1,801,414 |
| Nov 19, 2025 | 4.70 | 5.10 | 4.60 | 5.00 | 5.00 | 6.38% | 1,741,284 |
| Nov 18, 2025 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 1,416,969 |
| Nov 17, 2025 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 4.76% | 186,536 |
| Nov 16, 2025 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 3,100,510 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 210,998 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 222,520 |
| Nov 11, 2025 | 4.20 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 380,824 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.00 | 4.20 | 4.20 | - | 301,310 |
| Nov 9, 2025 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -8.70% | 1,597,823 |
| Nov 6, 2025 | 4.90 | 5.00 | 4.50 | 4.60 | 4.60 | -8.00% | 1,655,177 |
| Nov 5, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 499,503 |
| Nov 4, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 335,237 |
| Nov 3, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 500,288 |
| Nov 2, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 327,094 |
| Oct 30, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 212,113 |
| Oct 29, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -7.41% | 485,217 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -3.57% | 355,385 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 293,166 |
| Oct 26, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 143,641 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 90,797 |
| Oct 22, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 389,339 |
| Oct 21, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 98,367 |
| Oct 20, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 591,747 |
| Oct 19, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 485,717 |
| Oct 16, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 106,072 |
| Oct 15, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 193,807 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 148,044 |
| Oct 13, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 174,925 |
| Oct 12, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 162,297 |
| Oct 9, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 131,167 |
| Oct 8, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 284,885 |
| Oct 7, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 346,494 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 287,805 |
| Oct 5, 2025 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | - | 991,818 |
| Sep 30, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 4.92% | 1,497,057 |
| Sep 29, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | - | 455,308 |
| Sep 28, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 622,700 |
| Sep 25, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 1,011,894 |
| Sep 24, 2025 | 6.40 | 6.50 | 6.10 | 6.20 | 6.20 | -3.13% | 1,357,688 |
| Sep 23, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 258,954 |
| Sep 22, 2025 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | - | 557,217 |
| Sep 21, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 291,001 |
| Sep 18, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | - | 508,504 |
| Sep 16, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 594,549 |
| Sep 15, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 131,233 |
| Sep 14, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 601,021 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | 293,463 |
| Sep 10, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 472,429 |
| Sep 9, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 397,595 |
| Sep 8, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 555,778 |
| Sep 7, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 840,712 |
| Sep 4, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 1,009,008 |
| Sep 3, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 1,196,486 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 1,081,546 |
| Sep 1, 2025 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 364,906 |
| Aug 31, 2025 | 6.70 | 6.80 | 6.30 | 6.40 | 6.40 | -5.88% | 3,269,493 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 1,488,013 |
| Aug 27, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 684,700 |
| Aug 26, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 785,770 |
| Aug 25, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 788,050 |
| Aug 24, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 1,634,382 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 759,038 |
| Aug 20, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | - | 1,746,893 |
| Aug 19, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 1,348,133 |
| Aug 18, 2025 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | 2,111,384 |
| Aug 17, 2025 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 1,511,091 |
| Aug 14, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 1,561,449 |
| Aug 13, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 1,131,605 |
| Aug 12, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 1,010,025 |
| Aug 11, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 862,869 |
| Aug 10, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 1,926,071 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 1,441,274 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 1,458,745 |
| Aug 4, 2025 | 8.10 | 8.10 | 7.60 | 7.70 | 7.70 | -3.75% | 2,789,939 |
| Aug 3, 2025 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | 5.26% | 7,775,455 |
| Jul 31, 2025 | 7.40 | 7.90 | 7.30 | 7.60 | 7.60 | 2.70% | 5,550,590 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.00 | 7.40 | 7.40 | 2.78% | 3,672,452 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 1,594,084 |
| Jul 28, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 1,190,186 |
| Jul 27, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 2,621,233 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 1,487,642 |
| Jul 23, 2025 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 2,001,848 |
| Jul 22, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 2,290,123 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 3,444,284 |
| Jul 20, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 4,799,752 |
| Jul 17, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 953,801 |
| Jul 16, 2025 | 7.50 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 829,627 |
| Jul 15, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 180,536 |
| Jul 14, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 170,673 |