Prime Islami Life Insurance Limited (DSE:PRIMELIFE)
Bangladesh
· Delayed Price · Currency is BDT 32.70
-0.30 (-0.91%)
At close: Dec 4, 2025
DSE:PRIMELIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.40 | 33.40 | 32.30 | 32.70 | 32.70 | -0.91% | 26,825 |
| Dec 3, 2025 | 33.00 | 33.70 | 32.80 | 33.00 | 33.00 | -0.30% | 42,186 |
| Dec 2, 2025 | 33.10 | 33.50 | 32.10 | 33.10 | 33.10 | 3.76% | 12,334 |
| Dec 1, 2025 | 31.90 | 33.60 | 31.70 | 31.90 | 31.90 | -3.92% | 35,048 |
| Nov 30, 2025 | 34.60 | 34.60 | 33.00 | 33.20 | 33.20 | -2.92% | 66,047 |
| Nov 27, 2025 | 34.50 | 34.60 | 34.10 | 34.20 | 34.20 | -0.58% | 22,058 |
| Nov 26, 2025 | 33.80 | 35.10 | 33.20 | 34.40 | 34.40 | 2.38% | 54,603 |
| Nov 25, 2025 | 33.60 | 34.90 | 33.50 | 33.60 | 33.60 | -0.59% | 54,072 |
| Nov 24, 2025 | 33.80 | 34.00 | 32.50 | 33.80 | 33.80 | 5.30% | 64,301 |
| Nov 23, 2025 | 30.60 | 32.30 | 30.50 | 32.10 | 32.10 | 1.58% | 41,173 |
| Nov 20, 2025 | 31.60 | 32.80 | 31.40 | 31.60 | 31.60 | -1.56% | 53,999 |
| Nov 19, 2025 | 31.00 | 32.80 | 31.00 | 32.10 | 32.10 | 3.88% | 48,514 |
| Nov 18, 2025 | 32.70 | 32.80 | 30.50 | 30.90 | 30.90 | 0.32% | 74,328 |
| Nov 17, 2025 | 31.00 | 31.00 | 29.50 | 30.80 | 30.80 | 4.41% | 38,000 |
| Nov 16, 2025 | 28.80 | 30.90 | 27.00 | 29.50 | 29.50 | -1.01% | 29,945 |
| Nov 13, 2025 | 31.00 | 31.00 | 29.70 | 29.80 | 29.80 | -5.99% | 18,081 |
| Nov 12, 2025 | 34.20 | 34.20 | 30.10 | 31.70 | 31.70 | -4.23% | 33,481 |
| Nov 11, 2025 | 33.20 | 33.90 | 33.00 | 33.10 | 33.10 | - | 34,256 |
| Nov 10, 2025 | 31.70 | 34.00 | 31.70 | 33.10 | 33.10 | 0.91% | 22,789 |
| Nov 9, 2025 | 38.00 | 39.70 | 32.50 | 32.80 | 32.80 | -9.14% | 74,394 |
| Nov 6, 2025 | 36.00 | 36.90 | 34.60 | 36.10 | 36.10 | -0.28% | 46,374 |
| Nov 5, 2025 | 35.90 | 37.70 | 35.80 | 36.20 | 36.20 | 0.28% | 26,019 |
| Nov 4, 2025 | 38.20 | 38.40 | 35.20 | 36.10 | 36.10 | -5.25% | 38,213 |
| Nov 3, 2025 | 39.50 | 39.50 | 37.60 | 38.10 | 38.10 | -2.56% | 40,671 |
| Nov 2, 2025 | 39.30 | 39.90 | 38.30 | 39.10 | 39.10 | -0.51% | 77,484 |
| Oct 30, 2025 | 38.40 | 39.60 | 37.90 | 39.30 | 39.30 | 4.52% | 56,823 |
| Oct 29, 2025 | 38.00 | 38.40 | 37.50 | 37.60 | 37.60 | -0.79% | 34,644 |
| Oct 28, 2025 | 38.70 | 38.70 | 37.70 | 37.90 | 37.90 | -0.79% | 32,016 |
| Oct 27, 2025 | 37.90 | 38.80 | 37.80 | 38.20 | 38.20 | 0.53% | 23,376 |
| Oct 26, 2025 | 38.40 | 39.10 | 37.60 | 38.00 | 38.00 | -0.26% | 44,042 |
| Oct 23, 2025 | 38.20 | 39.50 | 37.90 | 38.10 | 38.10 | -1.04% | 51,065 |
| Oct 22, 2025 | 38.50 | 39.50 | 37.60 | 38.50 | 38.50 | 1.58% | 18,819 |
| Oct 21, 2025 | 39.50 | 40.80 | 37.10 | 37.90 | 37.90 | -3.81% | 29,474 |
| Oct 20, 2025 | 40.40 | 40.40 | 37.80 | 39.40 | 39.40 | 2.60% | 36,646 |
| Oct 19, 2025 | 39.50 | 39.50 | 37.10 | 38.40 | 38.40 | -2.78% | 30,854 |
| Oct 16, 2025 | 39.90 | 40.80 | 39.30 | 39.50 | 39.50 | -0.50% | 34,517 |
| Oct 15, 2025 | 42.40 | 42.40 | 39.00 | 39.70 | 39.70 | -1.49% | 55,413 |
| Oct 14, 2025 | 42.40 | 42.60 | 40.00 | 40.30 | 40.30 | -2.66% | 86,063 |
| Oct 13, 2025 | 42.00 | 42.50 | 41.30 | 41.40 | 41.40 | -0.48% | 26,140 |
| Oct 12, 2025 | 41.50 | 43.50 | 40.50 | 41.60 | 41.60 | -0.48% | 93,550 |
| Oct 9, 2025 | 43.20 | 43.90 | 41.50 | 41.80 | 41.80 | -3.02% | 92,906 |
| Oct 8, 2025 | 44.60 | 45.50 | 42.50 | 43.10 | 43.10 | -2.71% | 100,144 |
| Oct 7, 2025 | 45.50 | 46.50 | 43.80 | 44.30 | 44.30 | -2.42% | 238,156 |
| Oct 6, 2025 | 45.00 | 46.80 | 44.70 | 45.40 | 45.40 | -0.44% | 166,244 |
| Oct 5, 2025 | 44.30 | 46.60 | 44.00 | 45.60 | 45.60 | 2.24% | 130,530 |
| Sep 30, 2025 | 43.30 | 45.90 | 43.00 | 44.60 | 44.60 | 4.94% | 243,735 |
| Sep 29, 2025 | 41.90 | 42.90 | 41.00 | 42.50 | 42.50 | 3.66% | 32,246 |
| Sep 28, 2025 | 42.00 | 42.80 | 40.90 | 41.00 | 41.00 | -3.30% | 42,160 |
| Sep 25, 2025 | 42.70 | 43.50 | 42.20 | 42.40 | 42.40 | 0.24% | 73,926 |
| Sep 24, 2025 | 41.40 | 42.80 | 41.20 | 42.30 | 42.30 | 3.17% | 76,924 |
| Sep 23, 2025 | 40.60 | 41.60 | 40.00 | 41.00 | 41.00 | 3.27% | 39,309 |
| Sep 22, 2025 | 40.90 | 41.90 | 39.50 | 39.70 | 39.70 | -2.93% | 68,630 |
| Sep 21, 2025 | 44.80 | 44.80 | 40.60 | 40.90 | 40.90 | -5.76% | 93,932 |
| Sep 18, 2025 | 43.80 | 44.70 | 43.20 | 43.40 | 43.40 | -1.59% | 47,407 |
| Sep 17, 2025 | 44.40 | 45.40 | 43.60 | 44.10 | 44.10 | 1.38% | 136,521 |
| Sep 16, 2025 | 43.80 | 44.90 | 43.30 | 43.50 | 43.50 | 1.16% | 70,526 |
| Sep 15, 2025 | 43.40 | 44.40 | 42.80 | 43.00 | 43.00 | -0.69% | 137,145 |
| Sep 14, 2025 | 45.60 | 46.00 | 43.00 | 43.30 | 43.30 | -5.04% | 127,232 |
| Sep 11, 2025 | 43.90 | 46.40 | 43.50 | 45.60 | 45.60 | 3.87% | 164,303 |
| Sep 10, 2025 | 48.50 | 48.90 | 43.20 | 43.90 | 43.90 | -7.58% | 222,806 |
| Sep 9, 2025 | 49.90 | 50.40 | 46.90 | 47.50 | 47.50 | -1.45% | 304,098 |
| Sep 8, 2025 | 51.80 | 51.90 | 48.00 | 48.20 | 48.20 | -6.95% | 419,835 |
| Sep 7, 2025 | 51.00 | 54.60 | 50.60 | 51.80 | 51.80 | 2.37% | 715,510 |
| Sep 4, 2025 | 48.50 | 51.50 | 48.30 | 50.60 | 50.60 | 4.55% | 486,187 |
| Sep 3, 2025 | 48.20 | 51.80 | 47.60 | 48.40 | 48.40 | 0.62% | 713,188 |
| Sep 2, 2025 | 47.30 | 49.70 | 47.30 | 48.10 | 48.10 | 1.91% | 508,467 |
| Sep 1, 2025 | 45.80 | 48.00 | 45.40 | 47.20 | 47.20 | 5.12% | 666,305 |
| Aug 31, 2025 | 44.90 | 46.10 | 44.20 | 44.90 | 44.90 | 0.90% | 196,223 |
| Aug 28, 2025 | 45.40 | 46.80 | 44.20 | 44.50 | 44.50 | -1.55% | 187,685 |
| Aug 27, 2025 | 43.80 | 45.60 | 43.40 | 45.20 | 45.20 | 4.39% | 264,798 |
| Aug 26, 2025 | 43.30 | 45.50 | 42.60 | 43.30 | 43.30 | 0.70% | 278,046 |
| Aug 25, 2025 | 42.00 | 43.80 | 42.00 | 43.00 | 43.00 | 0.70% | 222,542 |
| Aug 24, 2025 | 41.60 | 43.30 | 41.60 | 42.70 | 42.70 | 3.64% | 279,778 |
| Aug 21, 2025 | 41.70 | 42.20 | 40.60 | 41.20 | 41.20 | -0.24% | 112,547 |
| Aug 20, 2025 | 41.00 | 42.70 | 40.90 | 41.30 | 41.30 | 1.23% | 301,702 |
| Aug 19, 2025 | 40.60 | 41.50 | 40.30 | 40.80 | 40.80 | 0.74% | 87,165 |
| Aug 18, 2025 | 40.60 | 41.90 | 40.30 | 40.50 | 40.50 | 1.00% | 152,428 |
| Aug 17, 2025 | 41.00 | 41.70 | 39.90 | 40.10 | 40.10 | -1.47% | 62,023 |
| Aug 14, 2025 | 42.90 | 42.90 | 40.20 | 40.70 | 40.70 | -4.01% | 100,947 |
| Aug 13, 2025 | 41.90 | 43.70 | 41.60 | 42.40 | 42.40 | 1.68% | 303,219 |
| Aug 12, 2025 | 41.70 | 42.10 | 40.90 | 41.70 | 41.70 | 0.97% | 248,525 |
| Aug 11, 2025 | 40.20 | 41.70 | 39.80 | 41.30 | 41.30 | 4.03% | 263,889 |
| Aug 10, 2025 | 40.90 | 41.10 | 38.70 | 39.70 | 39.70 | -2.46% | 210,364 |
| Aug 7, 2025 | 40.30 | 41.80 | 39.70 | 40.70 | 40.70 | 0.99% | 139,244 |
| Aug 6, 2025 | 39.20 | 40.90 | 38.50 | 40.30 | 40.30 | 3.33% | 222,901 |
| Aug 3, 2025 | 38.00 | 39.40 | 37.90 | 39.00 | 39.00 | 2.36% | 150,078 |
| Jul 31, 2025 | 38.90 | 39.20 | 37.90 | 38.10 | 38.10 | -2.81% | 86,012 |
| Jul 30, 2025 | 37.50 | 39.90 | 37.20 | 39.20 | 39.20 | 6.52% | 170,603 |
| Jul 29, 2025 | 38.70 | 39.20 | 36.00 | 36.80 | 36.80 | -4.66% | 168,544 |
| Jul 28, 2025 | 41.00 | 41.00 | 38.10 | 38.60 | 38.60 | -5.85% | 229,800 |
| Jul 27, 2025 | 37.30 | 41.00 | 37.30 | 41.00 | 41.00 | 9.92% | 533,528 |
| Jul 24, 2025 | 35.60 | 37.60 | 35.40 | 37.30 | 37.30 | 5.07% | 259,065 |
| Jul 23, 2025 | 36.20 | 36.40 | 35.30 | 35.50 | 35.50 | -0.84% | 104,613 |
| Jul 22, 2025 | 35.60 | 36.60 | 35.40 | 35.80 | 35.80 | -0.83% | 117,795 |
| Jul 21, 2025 | 36.00 | 36.90 | 36.00 | 36.10 | 36.10 | -1.10% | 91,675 |
| Jul 20, 2025 | 36.10 | 36.90 | 35.40 | 36.50 | 36.50 | -0.27% | 147,780 |
| Jul 17, 2025 | 38.00 | 38.10 | 36.20 | 36.60 | 36.60 | -3.68% | 260,051 |
| Jul 16, 2025 | 38.40 | 38.40 | 37.20 | 38.00 | 38.00 | 0.26% | 198,841 |
| Jul 15, 2025 | 36.90 | 38.10 | 36.90 | 37.90 | 37.90 | 3.84% | 306,739 |
| Jul 14, 2025 | 35.80 | 37.80 | 35.00 | 36.50 | 36.50 | 1.67% | 287,052 |