Prime Islami Life Insurance Limited (DSE:PRIMELIFE)
Bangladesh
· Delayed Price · Currency is BDT 37.50
-1.40 (-3.60%)
At close: Apr 28, 2026
DSE:PRIMELIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.10 | 39.70 | 37.30 | 37.50 | 37.50 | -3.60% | 127,677 |
| Apr 27, 2026 | 38.90 | 39.50 | 37.00 | 38.90 | 38.90 | 0.78% | 196,694 |
| Apr 26, 2026 | 37.80 | 39.90 | 37.00 | 38.60 | 38.60 | 5.75% | 319,393 |
| Apr 23, 2026 | 36.50 | 36.90 | 35.10 | 36.50 | 36.50 | 3.11% | 170,333 |
| Apr 22, 2026 | 34.50 | 35.80 | 34.50 | 35.40 | 35.40 | 3.21% | 148,221 |
| Apr 21, 2026 | 34.20 | 34.60 | 33.60 | 34.30 | 34.30 | 1.48% | 134,825 |
| Apr 20, 2026 | 33.80 | 34.80 | 33.60 | 33.80 | 33.80 | -1.17% | 52,527 |
| Apr 19, 2026 | 33.50 | 34.60 | 33.50 | 34.20 | 34.20 | 2.09% | 44,716 |
| Apr 16, 2026 | 34.80 | 34.80 | 33.50 | 33.50 | 33.50 | 0.60% | 53,591 |
| Apr 15, 2026 | 34.00 | 34.70 | 33.00 | 33.30 | 33.30 | -2.06% | 65,096 |
| Apr 13, 2026 | 33.90 | 34.60 | 33.80 | 34.00 | 34.00 | -1.16% | 80,035 |
| Apr 12, 2026 | 34.80 | 34.80 | 33.90 | 34.40 | 34.40 | 1.18% | 31,922 |
| Apr 9, 2026 | 34.00 | 35.50 | 33.50 | 34.00 | 34.00 | -2.58% | 54,381 |
| Apr 8, 2026 | 34.20 | 35.30 | 33.80 | 34.90 | 34.90 | 3.25% | 45,349 |
| Apr 7, 2026 | 33.80 | 34.30 | 33.60 | 33.80 | 33.80 | 0.90% | 31,247 |
| Apr 6, 2026 | 33.70 | 34.50 | 33.20 | 33.50 | 33.50 | 0.30% | 10,466 |
| Apr 5, 2026 | 34.10 | 34.20 | 33.30 | 33.40 | 33.40 | -4.57% | 17,916 |
| Apr 2, 2026 | 35.00 | 35.70 | 34.90 | 35.00 | 35.00 | 0.86% | 42,591 |
| Apr 1, 2026 | 34.10 | 35.60 | 34.10 | 34.70 | 34.70 | 1.17% | 67,195 |
| Mar 31, 2026 | 35.70 | 35.70 | 33.90 | 34.30 | 34.30 | -2.56% | 14,402 |
| Mar 30, 2026 | 33.10 | 36.20 | 33.10 | 35.20 | 35.20 | -1.12% | 23,873 |
| Mar 29, 2026 | 35.10 | 36.30 | 35.10 | 35.60 | 35.60 | -0.56% | 6,830 |
| Mar 25, 2026 | 37.90 | 37.90 | 35.00 | 35.80 | 35.80 | 2.58% | 10,524 |
| Mar 24, 2026 | 34.70 | 35.00 | 34.70 | 34.90 | 34.90 | 0.58% | 7,274 |
| Mar 16, 2026 | 34.90 | 35.30 | 34.50 | 34.70 | 34.70 | 0.58% | 12,926 |
| Mar 15, 2026 | 35.60 | 35.60 | 34.40 | 34.50 | 34.50 | -2.82% | 9,287 |
| Mar 12, 2026 | 35.50 | 36.10 | 33.90 | 35.50 | 35.50 | 5.03% | 19,872 |
| Mar 11, 2026 | 33.80 | 34.70 | 33.10 | 33.80 | 33.80 | -1.46% | 17,298 |
| Mar 10, 2026 | 34.30 | 34.90 | 33.30 | 34.30 | 34.30 | 2.69% | 17,390 |
| Mar 9, 2026 | 32.40 | 34.80 | 32.40 | 33.40 | 33.40 | 2.14% | 8,483 |
| Mar 8, 2026 | 33.00 | 36.30 | 32.00 | 32.70 | 32.70 | -2.68% | 26,838 |
| Mar 5, 2026 | 32.90 | 34.90 | 32.90 | 33.60 | 33.60 | 2.44% | 5,744 |
| Mar 4, 2026 | 35.20 | 35.20 | 32.00 | 32.80 | 32.80 | -3.53% | 10,319 |
| Mar 3, 2026 | 35.50 | 35.50 | 33.80 | 34.00 | 34.00 | -4.76% | 15,902 |
| Mar 2, 2026 | 34.90 | 35.90 | 34.90 | 35.70 | 35.70 | 2.88% | 9,694 |
| Mar 1, 2026 | 35.00 | 36.00 | 34.00 | 34.70 | 34.70 | -4.67% | 24,338 |
| Feb 26, 2026 | 36.40 | 37.00 | 36.10 | 36.40 | 36.40 | -0.82% | 29,587 |
| Feb 25, 2026 | 36.70 | 37.50 | 36.30 | 36.70 | 36.70 | 0.55% | 17,881 |
| Feb 24, 2026 | 38.00 | 38.00 | 36.40 | 36.50 | 36.50 | -1.35% | 19,701 |
| Feb 23, 2026 | 38.00 | 38.00 | 36.80 | 37.00 | 37.00 | -0.80% | 25,127 |
| Feb 22, 2026 | 37.00 | 38.00 | 35.90 | 37.30 | 37.30 | 1.63% | 35,202 |
| Feb 19, 2026 | 38.40 | 38.70 | 36.60 | 36.70 | 36.70 | -3.67% | 39,058 |
| Feb 18, 2026 | 37.60 | 38.50 | 37.20 | 38.10 | 38.10 | 1.60% | 80,079 |
| Feb 17, 2026 | 38.00 | 38.30 | 37.00 | 37.50 | 37.50 | -0.27% | 121,509 |
| Feb 16, 2026 | 37.50 | 37.90 | 36.50 | 37.60 | 37.60 | 0.53% | 83,276 |
| Feb 15, 2026 | 36.00 | 37.80 | 36.00 | 37.40 | 37.40 | 4.76% | 88,146 |
| Feb 10, 2026 | 36.50 | 36.50 | 35.30 | 35.70 | 35.70 | -0.28% | 54,063 |
| Feb 9, 2026 | 35.80 | 36.60 | 35.10 | 35.80 | 35.80 | 2.29% | 27,027 |
| Feb 8, 2026 | 35.70 | 36.80 | 34.80 | 35.00 | 35.00 | -1.41% | 24,808 |
| Feb 5, 2026 | 35.50 | 36.80 | 35.20 | 35.50 | 35.50 | -2.20% | 4,213 |
| Feb 3, 2026 | 37.40 | 37.40 | 35.60 | 36.30 | 36.30 | -0.55% | 44,455 |
| Feb 2, 2026 | 38.90 | 38.90 | 36.30 | 36.50 | 36.50 | -1.88% | 44,521 |
| Feb 1, 2026 | 37.30 | 38.00 | 37.10 | 37.20 | 37.20 | -0.80% | 66,268 |
| Jan 29, 2026 | 37.50 | 38.90 | 37.00 | 37.50 | 37.50 | -1.83% | 56,476 |
| Jan 28, 2026 | 38.20 | 39.40 | 38.00 | 38.20 | 38.20 | -0.78% | 50,120 |
| Jan 27, 2026 | 39.70 | 39.80 | 38.10 | 38.50 | 38.50 | -1.03% | 78,924 |
| Jan 26, 2026 | 37.50 | 39.30 | 37.40 | 38.90 | 38.90 | 2.64% | 105,283 |
| Jan 25, 2026 | 36.90 | 39.00 | 36.70 | 37.90 | 37.90 | 2.16% | 96,149 |
| Jan 22, 2026 | 37.30 | 37.80 | 36.90 | 37.10 | 37.10 | -0.80% | 69,885 |
| Jan 21, 2026 | 33.00 | 37.90 | 33.00 | 37.40 | 37.40 | 4.47% | 94,731 |
| Jan 20, 2026 | 36.30 | 36.70 | 35.40 | 35.80 | 35.80 | -1.38% | 51,537 |
| Jan 19, 2026 | 36.40 | 36.60 | 35.20 | 36.30 | 36.30 | 2.25% | 55,298 |
| Jan 18, 2026 | 35.30 | 35.90 | 34.80 | 35.50 | 35.50 | 2.31% | 57,518 |
| Jan 15, 2026 | 34.70 | 35.40 | 33.30 | 34.70 | 34.70 | 1.76% | 58,691 |
| Jan 14, 2026 | 34.10 | 34.40 | 33.40 | 34.10 | 34.10 | 0.59% | 21,498 |
| Jan 13, 2026 | 32.80 | 34.80 | 32.80 | 33.90 | 33.90 | 2.73% | 38,701 |
| Jan 12, 2026 | 33.40 | 33.50 | 32.90 | 33.00 | 33.00 | - | 93,267 |
| Jan 11, 2026 | 34.80 | 34.80 | 32.70 | 33.00 | 33.00 | -2.08% | 34,238 |
| Jan 8, 2026 | 33.70 | 34.80 | 33.00 | 33.70 | 33.70 | -0.30% | 35,330 |
| Jan 7, 2026 | 34.30 | 34.30 | 33.80 | 33.80 | 33.80 | 0.30% | 27,325 |
| Jan 6, 2026 | 34.40 | 34.50 | 33.60 | 33.70 | 33.70 | -3.16% | 25,058 |
| Jan 5, 2026 | 34.00 | 35.40 | 34.00 | 34.80 | 34.80 | 2.05% | 21,891 |
| Jan 4, 2026 | 33.10 | 34.20 | 33.10 | 34.10 | 34.10 | 3.02% | 28,137 |
| Jan 1, 2026 | 33.00 | 33.50 | 32.90 | 33.10 | 33.10 | 0.30% | 13,322 |
| Dec 30, 2025 | 32.60 | 33.30 | 32.60 | 33.00 | 33.00 | 1.23% | 16,868 |
| Dec 29, 2025 | 32.70 | 33.00 | 32.50 | 32.60 | 32.60 | -0.61% | 16,019 |
| Dec 28, 2025 | 32.80 | 33.70 | 32.60 | 32.80 | 32.80 | 0.31% | 25,576 |
| Dec 24, 2025 | 32.30 | 33.10 | 32.20 | 32.70 | 32.70 | 1.24% | 3,039 |
| Dec 23, 2025 | 33.30 | 33.60 | 32.30 | 32.30 | 32.30 | -2.71% | 13,414 |
| Dec 22, 2025 | 33.80 | 33.80 | 32.90 | 33.20 | 33.20 | 2.79% | 7,585 |
| Dec 21, 2025 | 31.70 | 33.30 | 31.50 | 32.30 | 32.30 | -0.62% | 15,166 |
| Dec 18, 2025 | 32.80 | 33.70 | 31.30 | 32.50 | 32.50 | -1.52% | 6,520 |
| Dec 17, 2025 | 34.90 | 34.90 | 32.80 | 33.00 | 33.00 | -2.37% | 13,063 |
| Dec 15, 2025 | 35.60 | 35.60 | 33.50 | 33.80 | 33.80 | -2.59% | 27,018 |
| Dec 14, 2025 | 36.70 | 36.70 | 34.60 | 34.70 | 34.70 | -3.07% | 45,029 |
| Dec 11, 2025 | 35.40 | 36.20 | 34.30 | 35.80 | 35.80 | 4.37% | 46,353 |
| Dec 10, 2025 | 34.20 | 36.20 | 33.40 | 34.30 | 34.30 | 2.69% | 82,456 |
| Dec 9, 2025 | 33.40 | 33.80 | 33.30 | 33.40 | 33.40 | 2.45% | 7,619 |
| Dec 8, 2025 | 33.30 | 33.30 | 32.20 | 32.60 | 32.60 | 1.56% | 11,956 |
| Dec 7, 2025 | 33.00 | 33.00 | 31.80 | 32.10 | 32.10 | -1.83% | 17,052 |
| 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 |