Prime Islami Insurance PLC (DSE:PRIMEINSUR)
Bangladesh
· Delayed Price · Currency is BDT 36.80
0.00 (0.00%)
At close: Apr 28, 2026
Prime Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.70 | 38.30 | 36.60 | 36.80 | 36.80 | - | 396,233 |
| Apr 27, 2026 | 36.30 | 37.00 | 36.10 | 36.80 | 36.80 | 1.66% | 303,528 |
| Apr 26, 2026 | 36.10 | 37.20 | 36.10 | 36.20 | 36.20 | 1.69% | 241,734 |
| Apr 23, 2026 | 35.60 | 36.30 | 35.00 | 35.60 | 35.60 | -0.28% | 161,782 |
| Apr 22, 2026 | 35.80 | 36.60 | 35.20 | 35.70 | 35.70 | 1.71% | 229,470 |
| Apr 21, 2026 | 35.40 | 35.50 | 34.10 | 35.10 | 35.10 | 2.03% | 118,938 |
| Apr 20, 2026 | 35.00 | 35.00 | 34.20 | 34.40 | 34.40 | -1.43% | 27,150 |
| Apr 19, 2026 | 34.80 | 35.70 | 34.30 | 34.90 | 34.90 | 3.87% | 123,031 |
| Apr 16, 2026 | 34.30 | 34.70 | 33.40 | 33.60 | 33.60 | -3.17% | 39,117 |
| Apr 15, 2026 | 34.00 | 35.30 | 33.90 | 34.70 | 34.70 | 0.58% | 98,573 |
| Apr 13, 2026 | 34.50 | 35.80 | 34.30 | 34.50 | 34.50 | -3.09% | 71,217 |
| Apr 12, 2026 | 34.20 | 35.90 | 34.20 | 35.60 | 35.60 | 4.40% | 255,576 |
| Apr 9, 2026 | 34.00 | 34.20 | 32.80 | 34.10 | 34.10 | - | 74,526 |
| Apr 8, 2026 | 34.10 | 34.20 | 32.50 | 34.10 | 34.10 | 5.90% | 81,193 |
| Apr 7, 2026 | 31.00 | 32.80 | 31.00 | 32.20 | 32.20 | 1.26% | 40,103 |
| Apr 6, 2026 | 31.80 | 32.40 | 31.70 | 31.80 | 31.80 | 0.32% | 51,556 |
| Apr 5, 2026 | 31.40 | 32.10 | 31.40 | 31.70 | 31.70 | - | 101,958 |
| Apr 2, 2026 | 31.70 | 32.90 | 31.40 | 31.70 | 31.70 | -1.86% | 69,419 |
| Apr 1, 2026 | 32.00 | 32.80 | 31.50 | 32.30 | 32.30 | 1.89% | 123,465 |
| Mar 31, 2026 | 32.70 | 32.70 | 31.10 | 31.70 | 31.70 | - | 36,587 |
| Mar 30, 2026 | 32.00 | 32.10 | 31.40 | 31.70 | 31.70 | - | 59,879 |
| Mar 29, 2026 | 31.70 | 32.40 | 31.40 | 31.70 | 31.70 | -0.31% | 29,617 |
| Mar 25, 2026 | 31.70 | 32.10 | 31.10 | 31.80 | 31.80 | 1.60% | 21,693 |
| Mar 24, 2026 | 31.70 | 32.30 | 31.00 | 31.30 | 31.30 | -0.32% | 23,893 |
| Mar 16, 2026 | 31.50 | 31.50 | 30.80 | 31.40 | 31.40 | 1.29% | 5,937 |
| Mar 15, 2026 | 31.50 | 31.90 | 30.80 | 31.00 | 31.00 | -1.59% | 8,861 |
| Mar 12, 2026 | 31.60 | 31.80 | 31.00 | 31.50 | 31.50 | 0.32% | 19,188 |
| Mar 11, 2026 | 30.90 | 31.80 | 30.80 | 31.40 | 31.40 | 1.29% | 13,080 |
| Mar 10, 2026 | 30.70 | 31.10 | 29.90 | 31.00 | 31.00 | 2.99% | 32,224 |
| Mar 9, 2026 | 30.10 | 30.50 | 28.80 | 30.10 | 30.10 | 4.88% | 36,308 |
| Mar 8, 2026 | 29.90 | 29.90 | 28.20 | 28.70 | 28.70 | -4.01% | 22,163 |
| Mar 5, 2026 | 30.50 | 31.50 | 29.80 | 29.90 | 29.90 | -1.97% | 25,857 |
| Mar 4, 2026 | 30.50 | 31.60 | 30.00 | 30.50 | 30.50 | -0.65% | 43,718 |
| Mar 3, 2026 | 31.50 | 32.40 | 30.50 | 30.70 | 30.70 | -3.15% | 19,152 |
| Mar 2, 2026 | 31.60 | 32.40 | 31.30 | 31.70 | 31.70 | 1.28% | 55,971 |
| Mar 1, 2026 | 31.70 | 32.30 | 30.00 | 31.30 | 31.30 | -4.57% | 49,619 |
| Feb 26, 2026 | 33.60 | 33.60 | 32.20 | 32.80 | 32.80 | - | 59,785 |
| Feb 25, 2026 | 33.80 | 33.80 | 32.50 | 32.80 | 32.80 | -0.61% | 41,498 |
| Feb 24, 2026 | 33.00 | 34.40 | 32.80 | 33.00 | 33.00 | -2.65% | 67,219 |
| Feb 23, 2026 | 33.90 | 34.20 | 33.00 | 33.90 | 33.90 | 1.80% | 40,285 |
| Feb 22, 2026 | 32.50 | 33.50 | 32.50 | 33.30 | 33.30 | 1.83% | 19,722 |
| Feb 19, 2026 | 34.70 | 34.70 | 32.30 | 32.70 | 32.70 | -2.39% | 91,815 |
| Feb 18, 2026 | 35.40 | 35.40 | 33.30 | 33.50 | 33.50 | -4.83% | 82,285 |
| Feb 17, 2026 | 35.00 | 36.40 | 34.60 | 35.20 | 35.20 | 1.15% | 164,739 |
| Feb 16, 2026 | 33.60 | 35.10 | 33.60 | 34.80 | 34.80 | 3.88% | 189,292 |
| Feb 15, 2026 | 33.70 | 34.50 | 32.80 | 33.50 | 33.50 | 0.90% | 186,012 |
| Feb 10, 2026 | 33.50 | 33.60 | 32.90 | 33.20 | 33.20 | 0.61% | 45,414 |
| Feb 9, 2026 | 32.50 | 33.20 | 32.50 | 33.00 | 33.00 | 2.17% | 42,800 |
| Feb 8, 2026 | 33.00 | 33.30 | 32.00 | 32.30 | 32.30 | -0.92% | 48,560 |
| Feb 5, 2026 | 34.00 | 34.00 | 32.50 | 32.60 | 32.60 | -1.81% | 35,123 |
| Feb 3, 2026 | 33.80 | 33.80 | 33.10 | 33.20 | 33.20 | -1.78% | 95,775 |
| Feb 2, 2026 | 35.80 | 35.80 | 33.70 | 33.80 | 33.80 | -1.74% | 107,775 |
| Feb 1, 2026 | 33.00 | 34.70 | 33.00 | 34.40 | 34.40 | -1.15% | 53,013 |
| Jan 29, 2026 | 34.80 | 35.90 | 34.20 | 34.80 | 34.80 | -1.69% | 113,377 |
| Jan 28, 2026 | 35.50 | 36.60 | 35.20 | 35.40 | 35.40 | -0.84% | 134,481 |
| Jan 27, 2026 | 35.70 | 36.50 | 35.40 | 35.70 | 35.70 | - | 148,836 |
| Jan 26, 2026 | 35.00 | 36.60 | 35.00 | 35.70 | 35.70 | 0.56% | 162,388 |
| Jan 25, 2026 | 35.30 | 36.80 | 34.50 | 35.50 | 35.50 | 0.57% | 240,669 |
| Jan 22, 2026 | 35.30 | 35.80 | 33.80 | 35.30 | 35.30 | 3.82% | 266,801 |
| Jan 21, 2026 | 34.00 | 34.60 | 33.50 | 34.00 | 34.00 | -0.58% | 82,925 |
| Jan 20, 2026 | 34.20 | 34.90 | 33.90 | 34.20 | 34.20 | 0.29% | 259,107 |
| Jan 19, 2026 | 34.00 | 35.20 | 32.80 | 34.10 | 34.10 | - | 144,785 |
| Jan 18, 2026 | 33.40 | 34.90 | 33.40 | 34.10 | 34.10 | 3.02% | 179,832 |
| Jan 15, 2026 | 33.10 | 35.00 | 32.80 | 33.10 | 33.10 | 0.61% | 135,969 |
| Jan 14, 2026 | 32.90 | 33.20 | 31.60 | 32.90 | 32.90 | 2.49% | 143,546 |
| Jan 13, 2026 | 32.40 | 32.70 | 32.00 | 32.10 | 32.10 | 2.23% | 68,798 |
| Jan 12, 2026 | 31.10 | 31.90 | 31.10 | 31.40 | 31.40 | 0.32% | 3,053 |
| Jan 11, 2026 | 31.90 | 31.90 | 31.20 | 31.30 | 31.30 | -1.88% | 29,158 |
| Jan 8, 2026 | 32.00 | 32.40 | 30.60 | 31.90 | 31.90 | -0.62% | 70,579 |
| Jan 7, 2026 | 31.70 | 32.20 | 31.70 | 32.10 | 32.10 | 1.26% | 20,927 |
| Jan 6, 2026 | 31.90 | 32.60 | 31.50 | 31.70 | 31.70 | -0.31% | 79,994 |
| Jan 5, 2026 | 31.80 | 32.40 | 30.90 | 31.80 | 31.80 | 3.58% | 83,860 |
| Jan 4, 2026 | 30.20 | 31.10 | 29.80 | 30.70 | 30.70 | 1.99% | 72,669 |
| Jan 1, 2026 | 29.90 | 30.30 | 29.90 | 30.10 | 30.10 | 0.67% | 20,177 |
| Dec 30, 2025 | 29.70 | 30.50 | 29.70 | 29.90 | 29.90 | 2.05% | 21,908 |
| Dec 29, 2025 | 29.30 | 29.60 | 29.10 | 29.30 | 29.30 | -0.34% | 5,588 |
| Dec 28, 2025 | 30.10 | 30.20 | 29.00 | 29.40 | 29.40 | -0.34% | 14,437 |
| Dec 24, 2025 | 29.90 | 30.20 | 29.50 | 29.50 | 29.50 | -0.67% | 37,606 |
| Dec 23, 2025 | 29.70 | 30.50 | 29.50 | 29.70 | 29.70 | -1.66% | 23,781 |
| Dec 22, 2025 | 31.10 | 31.20 | 30.00 | 30.20 | 30.20 | 3.07% | 14,235 |
| Dec 21, 2025 | 30.00 | 30.00 | 29.20 | 29.30 | 29.30 | -2.33% | 11,796 |
| Dec 18, 2025 | 30.00 | 30.70 | 29.90 | 30.00 | 30.00 | -2.28% | 3,331 |
| Dec 17, 2025 | 32.50 | 32.50 | 30.60 | 30.70 | 30.70 | -2.85% | 18,529 |
| Dec 15, 2025 | 32.60 | 32.70 | 31.30 | 31.60 | 31.60 | - | 28,395 |
| Dec 14, 2025 | 31.50 | 33.20 | 31.50 | 31.60 | 31.60 | -2.47% | 31,576 |
| Dec 11, 2025 | 31.10 | 32.70 | 31.00 | 32.40 | 32.40 | 2.53% | 59,110 |
| Dec 10, 2025 | 31.60 | 32.60 | 31.00 | 31.60 | 31.60 | 1.28% | 51,583 |
| Dec 9, 2025 | 31.20 | 31.60 | 29.90 | 31.20 | 31.20 | 5.41% | 30,199 |
| Dec 8, 2025 | 31.40 | 31.40 | 29.50 | 29.60 | 29.60 | 1.37% | 6,800 |
| Dec 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 2,044 |
| Dec 4, 2025 | 29.10 | 30.00 | 29.10 | 29.40 | 29.40 | -0.68% | 28,675 |
| Dec 3, 2025 | 30.70 | 30.90 | 29.60 | 29.60 | 29.60 | -1.00% | 30,539 |
| Dec 2, 2025 | 29.80 | 30.30 | 29.40 | 29.90 | 29.90 | 0.67% | 66,100 |
| Dec 1, 2025 | 29.70 | 30.80 | 29.50 | 29.70 | 29.70 | - | 32,538 |
| Nov 30, 2025 | 30.40 | 31.30 | 29.30 | 29.70 | 29.70 | -3.57% | 27,830 |
| Nov 27, 2025 | 30.80 | 33.70 | 30.70 | 30.80 | 30.80 | - | 62,365 |
| Nov 26, 2025 | 30.80 | 31.10 | 29.60 | 30.80 | 30.80 | 2.33% | 69,173 |
| Nov 25, 2025 | 30.10 | 30.70 | 30.00 | 30.10 | 30.10 | -0.33% | 75,790 |
| Nov 24, 2025 | 30.20 | 30.50 | 29.10 | 30.20 | 30.20 | 2.72% | 48,814 |
| Nov 23, 2025 | 28.70 | 29.60 | 28.50 | 29.40 | 29.40 | 1.03% | 44,094 |