Prime Bank PLC. (DSE:PRIMEBANK)
Bangladesh
· Delayed Price · Currency is BDT 31.60
-0.60 (-1.86%)
At close: Mar 5, 2026
Prime Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.50 | 32.50 | 31.60 | 31.60 | 31.60 | -1.86% | 589,404 |
| Mar 4, 2026 | 32.50 | 32.60 | 29.80 | 32.20 | 32.20 | 0.31% | 624,866 |
| Mar 3, 2026 | 32.10 | 33.80 | 31.40 | 32.10 | 32.10 | -5.03% | 1,094,712 |
| Mar 2, 2026 | 33.70 | 34.10 | 33.30 | 33.80 | 33.80 | 0.90% | 1,307,626 |
| Mar 1, 2026 | 34.00 | 34.10 | 31.30 | 33.50 | 33.50 | -1.76% | 1,360,713 |
| Feb 26, 2026 | 34.30 | 34.80 | 34.00 | 34.10 | 34.10 | -0.58% | 1,628,135 |
| Feb 25, 2026 | 34.30 | 34.60 | 33.70 | 34.30 | 34.30 | -0.29% | 1,592,076 |
| Feb 24, 2026 | 34.50 | 35.10 | 34.30 | 34.40 | 34.40 | -0.86% | 1,615,217 |
| Feb 23, 2026 | 34.70 | 34.70 | 33.90 | 34.70 | 34.70 | 2.66% | 770,436 |
| Feb 22, 2026 | 33.90 | 34.20 | 33.60 | 33.80 | 33.80 | -0.59% | 824,130 |
| Feb 19, 2026 | 34.00 | 34.10 | 33.60 | 34.00 | 34.00 | 0.59% | 573,951 |
| Feb 18, 2026 | 33.80 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | 1,043,100 |
| Feb 17, 2026 | 34.60 | 34.70 | 33.90 | 34.00 | 34.00 | -1.73% | 1,164,030 |
| Feb 16, 2026 | 35.90 | 35.90 | 33.00 | 34.60 | 34.60 | -2.26% | 1,824,463 |
| Feb 15, 2026 | 34.70 | 36.10 | 34.70 | 35.40 | 35.40 | 3.81% | 2,444,578 |
| Feb 10, 2026 | 33.30 | 34.70 | 32.90 | 34.10 | 34.10 | 3.33% | 1,402,963 |
| Feb 9, 2026 | 32.00 | 33.40 | 32.00 | 33.00 | 33.00 | 3.13% | 1,381,241 |
| Feb 8, 2026 | 32.30 | 32.30 | 31.60 | 32.00 | 32.00 | - | 446,780 |
| Feb 5, 2026 | 32.00 | 32.60 | 31.90 | 32.00 | 32.00 | -1.23% | 907,759 |
| Feb 3, 2026 | 32.40 | 33.20 | 31.50 | 32.40 | 32.40 | -2.41% | 708,025 |
| Feb 2, 2026 | 33.20 | 33.70 | 32.70 | 33.20 | 33.20 | - | 729,578 |
| Feb 1, 2026 | 31.10 | 34.10 | 31.00 | 33.20 | 33.20 | 7.10% | 2,283,695 |
| Jan 29, 2026 | 31.00 | 31.30 | 30.70 | 31.00 | 31.00 | -0.32% | 804,980 |
| Jan 28, 2026 | 31.10 | 31.30 | 30.80 | 31.10 | 31.10 | 0.32% | 811,874 |
| Jan 27, 2026 | 30.40 | 31.50 | 30.40 | 31.00 | 31.00 | 1.97% | 1,459,540 |
| Jan 26, 2026 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | -0.65% | 459,564 |
| Jan 25, 2026 | 30.90 | 30.90 | 30.50 | 30.60 | 30.60 | -0.65% | 688,119 |
| Jan 22, 2026 | 30.80 | 31.10 | 30.80 | 30.80 | 30.80 | -0.65% | 339,924 |
| Jan 21, 2026 | 31.30 | 31.40 | 30.90 | 31.00 | 31.00 | -1.27% | 1,003,261 |
| Jan 20, 2026 | 30.70 | 31.50 | 30.70 | 31.40 | 31.40 | 2.28% | 2,040,303 |
| Jan 19, 2026 | 30.90 | 31.10 | 30.60 | 30.70 | 30.70 | - | 6,144,873 |
| Jan 18, 2026 | 30.60 | 30.80 | 30.60 | 30.70 | 30.70 | - | 1,116,581 |
| Jan 15, 2026 | 30.70 | 31.00 | 30.50 | 30.70 | 30.70 | -0.65% | 436,289 |
| Jan 14, 2026 | 30.90 | 31.00 | 30.80 | 30.90 | 30.90 | 0.32% | 219,906 |
| Jan 13, 2026 | 31.00 | 31.00 | 30.70 | 30.80 | 30.80 | - | 313,895 |
| Jan 12, 2026 | 30.50 | 30.90 | 30.40 | 30.80 | 30.80 | -0.32% | 380,855 |
| Jan 11, 2026 | 30.80 | 31.10 | 30.80 | 30.90 | 30.90 | -0.64% | 359,433 |
| Jan 8, 2026 | 30.40 | 31.30 | 30.40 | 31.10 | 31.10 | 1.97% | 1,156,051 |
| Jan 7, 2026 | 30.50 | 30.70 | 29.90 | 30.50 | 30.50 | 1.33% | 416,407 |
| Jan 6, 2026 | 30.10 | 30.20 | 29.90 | 30.10 | 30.10 | 0.33% | 308,235 |
| Jan 5, 2026 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | -1.96% | 553,903 |
| Jan 4, 2026 | 29.50 | 31.00 | 29.20 | 30.60 | 30.60 | 4.44% | 1,074,057 |
| Jan 1, 2026 | 28.80 | 29.30 | 28.70 | 29.30 | 29.30 | 2.09% | 191,410 |
| Dec 30, 2025 | 28.70 | 29.00 | 28.40 | 28.70 | 28.70 | - | 675,724 |
| Dec 29, 2025 | 28.80 | 28.80 | 28.50 | 28.70 | 28.70 | - | 765,096 |
| Dec 28, 2025 | 29.00 | 29.10 | 28.70 | 28.70 | 28.70 | -0.69% | 290,041 |
| Dec 24, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 607,301 |
| Dec 23, 2025 | 29.10 | 29.10 | 28.80 | 29.00 | 29.00 | - | 1,346,836 |
| Dec 22, 2025 | 29.00 | 29.30 | 28.80 | 29.00 | 29.00 | - | 398,134 |
| Dec 21, 2025 | 28.70 | 29.20 | 28.70 | 29.00 | 29.00 | -0.34% | 150,257 |
| Dec 18, 2025 | 29.10 | 29.40 | 29.10 | 29.10 | 29.10 | -1.02% | 387,085 |
| Dec 17, 2025 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | -0.68% | 412,637 |
| Dec 15, 2025 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | -0.67% | 323,378 |
| Dec 14, 2025 | 29.80 | 29.90 | 29.40 | 29.80 | 29.80 | - | 294,984 |
| Dec 11, 2025 | 29.50 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 263,795 |
| Dec 10, 2025 | 29.40 | 29.80 | 29.20 | 29.40 | 29.40 | - | 706,380 |
| Dec 9, 2025 | 28.90 | 29.50 | 28.80 | 29.40 | 29.40 | 2.08% | 406,081 |
| Dec 8, 2025 | 28.90 | 29.00 | 28.70 | 28.80 | 28.80 | - | 334,750 |
| Dec 7, 2025 | 28.80 | 29.00 | 28.50 | 28.80 | 28.80 | -0.35% | 118,975 |
| Dec 4, 2025 | 28.90 | 28.90 | 28.40 | 28.90 | 28.90 | 1.05% | 649,529 |
| Dec 3, 2025 | 28.60 | 28.70 | 28.30 | 28.60 | 28.60 | - | 460,164 |
| Dec 2, 2025 | 28.70 | 28.70 | 28.40 | 28.60 | 28.60 | - | 213,047 |
| Dec 1, 2025 | 28.60 | 28.70 | 28.00 | 28.60 | 28.60 | - | 616,527 |
| Nov 30, 2025 | 28.80 | 28.90 | 28.50 | 28.60 | 28.60 | -0.35% | 520,013 |
| Nov 27, 2025 | 28.50 | 28.80 | 28.20 | 28.70 | 28.70 | 1.77% | 1,411,951 |
| Nov 26, 2025 | 28.10 | 28.60 | 28.10 | 28.20 | 28.20 | -1.05% | 177,248 |
| Nov 25, 2025 | 28.50 | 28.90 | 27.90 | 28.50 | 28.50 | 1.42% | 1,140,601 |
| Nov 24, 2025 | 28.10 | 28.20 | 28.00 | 28.10 | 28.10 | - | 405,669 |
| Nov 23, 2025 | 27.30 | 28.20 | 27.30 | 28.10 | 28.10 | 1.44% | 286,740 |
| Nov 20, 2025 | 27.70 | 27.80 | 27.30 | 27.70 | 27.70 | 1.09% | 468,525 |
| Nov 19, 2025 | 27.20 | 27.40 | 26.70 | 27.40 | 27.40 | 1.86% | 119,548 |
| Nov 18, 2025 | 26.60 | 27.30 | 26.60 | 26.90 | 26.90 | 0.37% | 1,335,915 |
| Nov 17, 2025 | 26.40 | 27.40 | 26.30 | 26.80 | 26.80 | - | 348,005 |
| Nov 16, 2025 | 26.50 | 26.90 | 26.00 | 26.80 | 26.80 | 1.13% | 320,181 |
| Nov 13, 2025 | 26.30 | 26.70 | 26.30 | 26.50 | 26.50 | 0.76% | 872,383 |
| Nov 12, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | - | 733,811 |
| Nov 11, 2025 | 26.50 | 26.50 | 26.00 | 26.30 | 26.30 | - | 632,491 |
| Nov 10, 2025 | 26.40 | 27.00 | 26.30 | 26.30 | 26.30 | -0.38% | 280,316 |
| Nov 9, 2025 | 26.30 | 26.60 | 26.30 | 26.40 | 26.40 | - | 120,260 |
| Nov 6, 2025 | 26.50 | 26.50 | 26.00 | 26.40 | 26.40 | -0.38% | 356,047 |
| Nov 5, 2025 | 26.30 | 26.80 | 26.30 | 26.50 | 26.50 | -0.75% | 109,352 |
| Nov 4, 2025 | 26.40 | 27.00 | 26.40 | 26.70 | 26.70 | 0.38% | 1,107,396 |
| Nov 3, 2025 | 26.50 | 26.90 | 26.30 | 26.60 | 26.60 | 1.14% | 275,263 |
| Nov 2, 2025 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 0.77% | 190,353 |
| Oct 30, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | - | 460,978 |
| Oct 29, 2025 | 26.30 | 26.50 | 25.80 | 26.10 | 26.10 | 0.77% | 1,633,481 |
| Oct 28, 2025 | 26.60 | 26.80 | 25.80 | 25.90 | 25.90 | -2.26% | 798,318 |
| Oct 27, 2025 | 27.00 | 27.00 | 26.30 | 26.50 | 26.50 | -1.85% | 1,073,823 |
| Oct 26, 2025 | 27.50 | 27.60 | 26.40 | 27.00 | 27.00 | -2.17% | 1,669,393 |
| Oct 23, 2025 | 27.30 | 27.60 | 27.20 | 27.60 | 27.60 | 1.10% | 301,492 |
| Oct 22, 2025 | 26.90 | 27.40 | 26.80 | 27.30 | 27.30 | 1.49% | 203,941 |
| Oct 21, 2025 | 27.00 | 27.30 | 26.80 | 26.90 | 26.90 | -0.37% | 669,820 |
| Oct 20, 2025 | 26.20 | 27.10 | 26.20 | 27.00 | 27.00 | 0.75% | 170,821 |
| Oct 19, 2025 | 26.80 | 27.00 | 26.00 | 26.80 | 26.80 | -1.11% | 688,011 |
| Oct 16, 2025 | 26.90 | 27.10 | 26.80 | 27.10 | 27.10 | 1.12% | 108,138 |
| Oct 15, 2025 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -1.11% | 375,799 |
| Oct 14, 2025 | 27.30 | 27.30 | 26.60 | 27.10 | 27.10 | 0.74% | 1,034,786 |
| Oct 13, 2025 | 26.60 | 27.20 | 26.50 | 26.90 | 26.90 | 1.13% | 882,246 |
| Oct 12, 2025 | 27.30 | 27.60 | 26.20 | 26.60 | 26.60 | -2.92% | 744,145 |
| Oct 9, 2025 | 27.40 | 27.80 | 27.30 | 27.40 | 27.40 | -1.44% | 770,590 |