Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh
· Delayed Price · Currency is BDT 1.300
-0.100 (-7.14%)
At close: Dec 4, 2025
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 138,939 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 43,714 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 2,480 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 30,460 |
| Nov 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 117,030 |
| Nov 27, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 270,835 |
| Nov 26, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 274,386 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 611,636 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 48,127 |
| Nov 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 44,683 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 57,655 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 67,336 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 95,328 |
| Nov 17, 2025 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 104,160 |
| Nov 16, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 226,412 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 128,342 |
| Nov 12, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 394,645 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 37,085 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 81,015 |
| Nov 9, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 55,054 |
| Nov 6, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 295,130 |
| Nov 5, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 95,980 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 109,697 |
| Nov 3, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 477,639 |
| Nov 2, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 78,647 |
| Oct 30, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 214,859 |
| Oct 29, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 149,328 |
| Oct 28, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 133,430 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | - | 22,346 |
| Oct 26, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 154,686 |
| Oct 23, 2025 | 1.90 | 2.20 | 1.90 | 2.10 | 2.10 | 5.00% | 124,329 |
| Oct 22, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 92,188 |
| Oct 21, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 261,327 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 94,954 |
| Oct 19, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 298,963 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 400,495 |
| Oct 15, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 112,729 |
| Oct 14, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 303,666 |
| Oct 13, 2025 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 128,770 |
| Oct 12, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 65,708 |
| Oct 9, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 861,819 |
| Oct 8, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 107,006 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 243,333 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -3.85% | 478,410 |
| Oct 5, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 685,474 |
| Sep 30, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 629,362 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 559,693 |
| Sep 28, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 241,684 |
| Sep 25, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 215,650 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 985,682 |
| Sep 23, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 560,116 |
| Sep 22, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 257,722 |
| Sep 21, 2025 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 1,006,105 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 1,245,712 |
| Sep 17, 2025 | 2.40 | 2.70 | 2.30 | 2.30 | 2.30 | -8.00% | 577,498 |
| Sep 16, 2025 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 214,093 |
| Sep 15, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 452,174 |
| Sep 14, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -3.45% | 257,116 |
| Sep 11, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 284,061 |
| Sep 10, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 866,927 |
| Sep 9, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 1,575,204 |
| Sep 8, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 406,261 |
| Sep 7, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 4.17% | 277,743 |
| Sep 4, 2025 | 2.10 | 2.50 | 2.10 | 2.40 | 2.40 | 4.35% | 506,847 |
| Sep 3, 2025 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 1,248,719 |
| Sep 2, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 708,794 |
| Sep 1, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 1,533,062 |
| Aug 31, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 657,737 |
| Aug 28, 2025 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 945,790 |
| Aug 27, 2025 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | - | 3,222,108 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 164,737 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 93,481 |
| Aug 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.89% | 63,940 |
| Aug 21, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 123,530 |
| Aug 20, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 143,269 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 66,964 |
| Aug 18, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 22,806 |
| Aug 17, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 35,248 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 39,913 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 178,246 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 290,438 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 135,235 |
| Aug 10, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 599,053 |
| Aug 7, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 260,671 |
| Aug 6, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | 122,111 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 763,272 |
| Aug 3, 2025 | 4.60 | 4.60 | 4.10 | 4.20 | 4.20 | -2.33% | 1,085,280 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.20 | 4.30 | 4.30 | -4.44% | 168,543 |
| Jul 30, 2025 | 4.70 | 4.70 | 4.30 | 4.50 | 4.50 | 2.27% | 119,552 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -6.38% | 169,970 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 117,571 |
| Jul 27, 2025 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | - | 370,782 |
| Jul 24, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 9.09% | 1,172,497 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 105,868 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -4.35% | 106,729 |
| Jul 21, 2025 | 4.30 | 4.70 | 4.30 | 4.60 | 4.60 | 2.22% | 220,035 |
| Jul 20, 2025 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 542,133 |
| Jul 17, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 83,699 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 31,006 |
| Jul 15, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 60,777 |