Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh
· Delayed Price · Currency is BDT 3.600
+0.100 (2.86%)
At close: Apr 27, 2026
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 560,849 |
| Apr 26, 2026 | 3.70 | 3.80 | 3.40 | 3.50 | 3.50 | -2.78% | 1,244,961 |
| Apr 23, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 525,936 |
| Apr 22, 2026 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 556,166 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 1,443,436 |
| Apr 20, 2026 | 4.10 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 1,002,062 |
| Apr 19, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 471,613 |
| Apr 16, 2026 | 4.30 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 1,725,404 |
| Apr 15, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | - | 901,997 |
| Apr 13, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | 2.50% | 780,099 |
| Apr 12, 2026 | 3.90 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 942,334 |
| Apr 9, 2026 | 4.10 | 4.80 | 4.10 | 4.10 | 4.10 | -8.89% | 1,196,956 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 9.76% | 1,087,931 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.70 | 4.10 | 4.10 | 7.89% | 798,247 |
| Apr 6, 2026 | 4.20 | 4.40 | 3.80 | 3.80 | 3.80 | -9.52% | 1,591,258 |
| Apr 5, 2026 | 4.70 | 4.70 | 4.20 | 4.20 | 4.20 | -8.70% | 1,390,648 |
| Apr 2, 2026 | 4.20 | 4.70 | 4.20 | 4.60 | 4.60 | 6.98% | 1,206,496 |
| Apr 1, 2026 | 4.10 | 4.50 | 4.10 | 4.30 | 4.30 | -4.44% | 2,338,911 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 1,618,028 |
| Mar 30, 2026 | 4.90 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 2,256,232 |
| Mar 29, 2026 | 5.50 | 5.70 | 5.30 | 5.40 | 5.40 | 1.89% | 1,372,977 |
| Mar 25, 2026 | 4.80 | 5.40 | 4.50 | 5.30 | 5.30 | 6.00% | 3,490,808 |
| Mar 24, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 2,432,355 |
| Mar 16, 2026 | 6.10 | 6.40 | 5.40 | 5.50 | 5.50 | -6.78% | 3,205,096 |
| Mar 15, 2026 | 5.40 | 5.90 | 5.30 | 5.90 | 5.90 | 9.26% | 4,534,731 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | -1.82% | 3,329,244 |
| Mar 11, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 7.84% | 7,331,064 |
| Mar 10, 2026 | 5.10 | 5.10 | 4.90 | 5.10 | 5.10 | 8.51% | 2,548,858 |
| Mar 9, 2026 | 4.20 | 4.70 | 4.10 | 4.70 | 4.70 | 9.30% | 2,705,937 |
| Mar 8, 2026 | 4.80 | 4.80 | 4.20 | 4.30 | 4.30 | -6.52% | 2,789,282 |
| Mar 5, 2026 | 5.00 | 5.40 | 4.50 | 4.60 | 4.60 | -8.00% | 6,316,306 |
| Mar 4, 2026 | 5.00 | 5.70 | 4.70 | 5.00 | 5.00 | -3.85% | 7,798,310 |
| Mar 3, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 8.33% | 1,013,141 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 9.09% | 1,844,936 |
| Mar 1, 2026 | 4.00 | 4.40 | 3.80 | 4.40 | 4.40 | 10.00% | 4,523,650 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 2,588,562 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 8,099,662 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | 991,981 |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 431,516 |
| Feb 22, 2026 | 2.50 | 2.90 | 2.50 | 2.90 | 2.90 | 7.41% | 4,988,559 |
| Feb 19, 2026 | 3.10 | 3.20 | 2.70 | 2.70 | 2.70 | -10.00% | 2,770,997 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 951,409 |
| Feb 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 40,750 |
| Feb 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 39,737 |
| Feb 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 69,041 |
| Feb 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 181,527 |
| Feb 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 139,605 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 17,614 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 52,077 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 68,847 |
| Feb 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 201,209 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 157,833 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 855,391 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 1,147,912 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,030,832 |
| Jan 25, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,903,481 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 966,563 |
| Jan 21, 2026 | 1.20 | 1.70 | 1.20 | 1.40 | 1.40 | 27.27% | 3,866,839 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 825,361 |
| Jan 19, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -7.41% | 1,500,380 |
| Jan 18, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 10.20% | 810,241 |
| Jan 15, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 8.89% | 1,215,529 |
| Jan 14, 2026 | 0.88 | 0.90 | 0.84 | 0.90 | 0.90 | 9.76% | 1,569,315 |
| Jan 13, 2026 | 0.89 | 0.89 | 0.73 | 0.82 | 0.82 | 1.23% | 461,056 |
| Jan 12, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -10.00% | 636,300 |
| Jan 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 845,074 |
| Jan 8, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 1,330,952 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 124,622 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 62,250 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,489,388 |
| Jan 4, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 898,750 |
| Jan 1, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 439,707 |
| Dec 30, 2025 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 545,899 |
| Dec 29, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 95,581 |
| Dec 28, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 83,515 |
| Dec 24, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 409,055 |
| Dec 23, 2025 | 1.10 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 419,404 |
| Dec 22, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 451,055 |
| Dec 21, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 27,007 |
| Dec 18, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 113,609 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 628,713 |
| Dec 15, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 159,568 |
| Dec 14, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 590,204 |
| Dec 11, 2025 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 215,021 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.20 | 1.30 | 1.30 | - | 440,253 |
| Dec 9, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 186,217 |
| Dec 8, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 430,074 |
| Dec 7, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,042,108 |
| 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 |