The Premier Bank PLC. (DSE:PREMIERBAN)
Bangladesh
· Delayed Price · Currency is BDT 5.30
+0.30 (6.00%)
At close: Mar 9, 2026
The Premier Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.90 | 5.40 | 4.90 | 5.30 | 5.30 | 6.00% | 815,072 |
| Mar 8, 2026 | 5.40 | 5.50 | 4.90 | 5.00 | 5.00 | -7.41% | 2,063,491 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 1,713,421 |
| Mar 4, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -3.51% | 1,712,503 |
| Mar 3, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 4,197,630 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 7,546,470 |
| Mar 1, 2026 | 5.40 | 5.50 | 5.10 | 5.40 | 5.40 | -3.57% | 1,903,432 |
| Feb 26, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 1,721,736 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 1,303,012 |
| Feb 24, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 1,758,375 |
| Feb 23, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 1,527,219 |
| Feb 22, 2026 | 5.50 | 5.70 | 5.30 | 5.40 | 5.40 | 1.89% | 3,092,961 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.30 | 5.30 | 5.30 | -5.36% | 1,427,104 |
| Feb 18, 2026 | 6.30 | 6.30 | 5.60 | 5.60 | 5.60 | -8.20% | 4,207,452 |
| Feb 17, 2026 | 6.10 | 6.20 | 5.60 | 6.10 | 6.10 | 7.02% | 11,217,320 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 12,372,010 |
| Feb 15, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 8.33% | 4,704,414 |
| Feb 10, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 7,319,932 |
| Feb 9, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 7.32% | 5,180,581 |
| Feb 8, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 751,616 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 2,995,621 |
| Feb 3, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 954,214 |
| Feb 2, 2026 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 4,323,510 |
| Feb 1, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 2,690,834 |
| Jan 29, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 393,263 |
| Jan 28, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,341,970 |
| Jan 27, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 567,579 |
| Jan 26, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 177,206 |
| Jan 25, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 881,108 |
| Jan 22, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 188,671 |
| Jan 21, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 971,133 |
| Jan 20, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,061,471 |
| Jan 19, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,174,050 |
| Jan 18, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 477,120 |
| Jan 15, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 878,140 |
| Jan 14, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 1,116,310 |
| Jan 13, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 272,522 |
| Jan 12, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 1,807,538 |
| Jan 11, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 649,500 |
| Jan 8, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 1,106,606 |
| Jan 7, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 1,282,025 |
| Jan 6, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 878,600 |
| Jan 5, 2026 | 4.40 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 754,450 |
| Jan 4, 2026 | 4.10 | 4.40 | 4.00 | 4.30 | 4.30 | 4.88% | 2,252,743 |
| Jan 1, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 338,932 |
| Dec 30, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 842,719 |
| Dec 29, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 735,646 |
| Dec 28, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 2,316,682 |
| Dec 24, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 939,335 |
| Dec 23, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 890,707 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 303,811 |
| Dec 21, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 621,741 |
| Dec 18, 2025 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 963,642 |
| Dec 17, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 558,369 |
| Dec 15, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 3,360,839 |
| Dec 14, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 1,764,734 |
| Dec 11, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 482,454 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 271,856 |
| Dec 9, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,756,519 |
| Dec 8, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 365,111 |
| Dec 7, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 612,489 |
| 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 |