Prime Textile Spinning Mills Limited (DSE:PRIMETEX)
Bangladesh
· Delayed Price · Currency is BDT 18.30
+0.20 (1.10%)
At close: Mar 5, 2026
DSE:PRIMETEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.30 | 18.70 | 17.70 | 18.30 | 18.30 | 1.10% | 490,164 |
| Mar 4, 2026 | 17.30 | 18.70 | 17.20 | 18.10 | 18.10 | 0.56% | 321,196 |
| Mar 3, 2026 | 18.00 | 18.50 | 16.70 | 18.00 | 18.00 | 5.88% | 734,966 |
| Mar 2, 2026 | 17.00 | 17.00 | 15.50 | 17.00 | 17.00 | 9.68% | 577,533 |
| Mar 1, 2026 | 14.20 | 15.80 | 13.60 | 15.50 | 15.50 | 2.65% | 633,877 |
| Feb 26, 2026 | 14.30 | 15.50 | 14.30 | 15.10 | 15.10 | 5.59% | 125,687 |
| Feb 25, 2026 | 14.90 | 15.30 | 14.30 | 14.30 | 14.30 | -2.05% | 85,020 |
| Feb 24, 2026 | 14.10 | 15.10 | 14.10 | 14.60 | 14.60 | 2.10% | 89,986 |
| Feb 23, 2026 | 14.10 | 14.50 | 13.80 | 14.30 | 14.30 | 4.38% | 54,679 |
| Feb 22, 2026 | 14.00 | 14.30 | 13.70 | 13.70 | 13.70 | - | 30,287 |
| Feb 19, 2026 | 14.10 | 14.20 | 13.70 | 13.70 | 13.70 | -4.86% | 44,851 |
| Feb 18, 2026 | 14.80 | 14.80 | 14.20 | 14.40 | 14.40 | -2.70% | 34,387 |
| Feb 17, 2026 | 13.70 | 14.90 | 13.20 | 14.80 | 14.80 | 8.03% | 205,961 |
| Feb 16, 2026 | 14.90 | 14.90 | 13.50 | 13.70 | 13.70 | -6.80% | 48,195 |
| Feb 15, 2026 | 14.90 | 15.40 | 14.30 | 14.70 | 14.70 | 3.52% | 35,153 |
| Feb 10, 2026 | 14.30 | 14.60 | 14.00 | 14.20 | 14.20 | -0.70% | 28,452 |
| Feb 9, 2026 | 13.60 | 14.40 | 13.60 | 14.30 | 14.30 | 5.15% | 116,689 |
| Feb 8, 2026 | 13.70 | 13.90 | 13.40 | 13.60 | 13.60 | 1.49% | 52,207 |
| Feb 5, 2026 | 12.10 | 13.80 | 12.10 | 13.40 | 13.40 | 6.35% | 232,210 |
| Feb 3, 2026 | 12.90 | 13.20 | 12.50 | 12.60 | 12.60 | -3.08% | 28,476 |
| Feb 2, 2026 | 12.50 | 13.20 | 12.40 | 13.00 | 13.00 | 3.17% | 36,534 |
| Feb 1, 2026 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | 0.80% | 127 |
| Jan 29, 2026 | 12.50 | 13.00 | 12.20 | 12.50 | 12.50 | - | 35,024 |
| Jan 28, 2026 | 12.10 | 13.00 | 12.10 | 12.50 | 12.50 | 2.46% | 77,218 |
| Jan 27, 2026 | 12.90 | 12.90 | 12.10 | 12.20 | 12.20 | -3.17% | 13,138 |
| Jan 26, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | 2.44% | 6,163 |
| Jan 25, 2026 | 13.30 | 13.30 | 12.20 | 12.30 | 12.30 | -3.15% | 10,575 |
| Jan 22, 2026 | 12.70 | 13.30 | 12.60 | 12.70 | 12.70 | -1.55% | 14,412 |
| Jan 21, 2026 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | 4.88% | 50,599 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.00 | 12.30 | 12.30 | -2.38% | 54,435 |
| Jan 19, 2026 | 12.50 | 13.00 | 12.50 | 12.60 | 12.60 | 3.28% | 24,273 |
| Jan 18, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -0.81% | 2,202 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.10 | 12.30 | 12.30 | 1.65% | 60,086 |
| Jan 14, 2026 | 12.10 | 12.60 | 11.80 | 12.10 | 12.10 | - | 56,118 |
| Jan 13, 2026 | 12.10 | 13.00 | 12.00 | 12.10 | 12.10 | 0.83% | 43,624 |
| Jan 12, 2026 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | -0.83% | 7,392 |
| Jan 11, 2026 | 13.10 | 13.10 | 11.70 | 12.10 | 12.10 | -6.92% | 131,200 |
| Jan 8, 2026 | 13.00 | 13.60 | 12.80 | 13.00 | 13.00 | -4.41% | 48,655 |
| Jan 7, 2026 | 13.90 | 13.90 | 13.40 | 13.60 | 13.60 | -0.73% | 4,744 |
| Jan 6, 2026 | 13.90 | 14.60 | 13.20 | 13.70 | 13.70 | - | 115,955 |
| Jan 5, 2026 | 13.70 | 14.00 | 13.20 | 13.70 | 13.70 | 0.74% | 48,852 |
| Jan 4, 2026 | 13.90 | 14.50 | 13.60 | 13.60 | 13.60 | -0.73% | 18,231 |
| Jan 1, 2026 | 13.70 | 14.00 | 13.20 | 13.70 | 13.70 | 0.74% | 63,283 |
| Dec 30, 2025 | 13.70 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 4,495 |
| Dec 29, 2025 | 13.50 | 13.90 | 13.50 | 13.50 | 13.50 | 0.75% | 21,930 |
| Dec 28, 2025 | 13.70 | 13.70 | 13.10 | 13.40 | 13.40 | - | 12,248 |
| Dec 24, 2025 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | 0.75% | 72 |
| Dec 23, 2025 | 13.30 | 13.70 | 13.00 | 13.30 | 13.30 | -0.75% | 12,088 |
| Dec 22, 2025 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | 0.75% | 24,789 |
| Dec 21, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 1,622 |
| Dec 18, 2025 | 13.40 | 13.60 | 13.00 | 13.40 | 13.40 | 1.52% | 10,842 |
| Dec 17, 2025 | 13.40 | 13.80 | 13.00 | 13.20 | 13.20 | 3.94% | 82,291 |
| Dec 15, 2025 | 13.70 | 13.70 | 12.70 | 12.70 | 12.70 | -3.05% | 17,521 |
| Dec 14, 2025 | 13.20 | 13.60 | 12.80 | 13.10 | 13.10 | -2.24% | 20,097 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.30 | 13.40 | 13.40 | -1.47% | 14,124 |
| Dec 10, 2025 | 13.30 | 13.80 | 13.20 | 13.60 | 13.60 | 3.82% | 99,156 |
| Dec 9, 2025 | 13.30 | 13.50 | 12.80 | 13.10 | 13.10 | 1.55% | 37,112 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | - | 43,424 |
| Dec 7, 2025 | 12.90 | 13.20 | 12.50 | 12.90 | 12.90 | 4.03% | 55,281 |
| Dec 4, 2025 | 13.50 | 13.50 | 12.20 | 12.40 | 12.40 | -3.88% | 9,739 |
| Dec 3, 2025 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | 4.03% | 27,478 |
| Dec 2, 2025 | 12.30 | 13.00 | 12.20 | 12.40 | 12.40 | -0.80% | 83,748 |
| Dec 1, 2025 | 12.50 | 13.10 | 12.40 | 12.50 | 12.50 | -0.79% | 18,375 |
| Nov 30, 2025 | 12.50 | 13.60 | 12.50 | 12.60 | 12.60 | -4.55% | 37,737 |
| Nov 27, 2025 | 12.10 | 13.50 | 12.10 | 13.20 | 13.20 | 1.54% | 7,277 |
| Nov 26, 2025 | 13.40 | 14.00 | 12.90 | 13.00 | 13.00 | -0.76% | 19,220 |
| Nov 25, 2025 | 13.10 | 13.60 | 12.20 | 13.10 | 13.10 | 3.15% | 31,958 |
| Nov 24, 2025 | 12.70 | 13.00 | 11.50 | 12.70 | 12.70 | 5.83% | 15,243 |
| Nov 23, 2025 | 13.00 | 13.00 | 11.30 | 12.00 | 12.00 | - | 11,504 |
| Nov 20, 2025 | 13.60 | 13.70 | 12.00 | 12.00 | 12.00 | -6.98% | 7,878 |
| Nov 19, 2025 | 11.80 | 13.10 | 11.80 | 12.90 | 12.90 | 4.88% | 6,356 |
| Nov 18, 2025 | 11.90 | 12.30 | 11.30 | 12.30 | 12.30 | 9.82% | 126,582 |
| Nov 17, 2025 | 12.50 | 12.50 | 11.10 | 11.20 | 11.20 | -1.75% | 56,315 |
| Nov 16, 2025 | 11.70 | 11.70 | 9.90 | 11.40 | 11.40 | 5.56% | 13,921 |
| Nov 13, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -10.00% | 13,620 |
| Nov 12, 2025 | 10.90 | 12.10 | 10.40 | 12.00 | 12.00 | 6.19% | 5,079 |
| Nov 11, 2025 | 13.10 | 13.10 | 11.10 | 11.30 | 11.30 | -7.38% | 91,382 |
| Nov 10, 2025 | 12.20 | 13.10 | 11.50 | 12.20 | 12.20 | - | 7,588 |
| Nov 9, 2025 | 13.00 | 13.80 | 12.10 | 12.20 | 12.20 | -5.43% | 25,632 |
| Nov 6, 2025 | 13.70 | 13.70 | 12.30 | 12.90 | 12.90 | -0.77% | 2,674 |
| Nov 5, 2025 | 13.10 | 13.10 | 12.60 | 13.00 | 13.00 | 0.78% | 5,179 |
| Nov 4, 2025 | 12.60 | 13.10 | 12.60 | 12.90 | 12.90 | 2.38% | 4,917 |
| Nov 3, 2025 | 13.20 | 13.50 | 12.40 | 12.60 | 12.60 | -4.55% | 5,774 |
| Nov 2, 2025 | 12.60 | 13.80 | 12.60 | 13.20 | 13.20 | 2.33% | 387 |
| Oct 30, 2025 | 13.70 | 13.70 | 12.60 | 12.90 | 12.90 | 1.57% | 7,534 |
| Oct 29, 2025 | 13.40 | 13.40 | 12.60 | 12.70 | 12.70 | -1.55% | 10,896 |
| Oct 28, 2025 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -2.27% | 3,840 |
| Oct 27, 2025 | 13.20 | 13.80 | 13.00 | 13.20 | 13.20 | 0.76% | 2,439 |
| Oct 26, 2025 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | -0.76% | 4,590 |
| Oct 23, 2025 | 13.30 | 13.40 | 12.20 | 13.20 | 13.20 | 3.94% | 31,183 |
| Oct 22, 2025 | 13.40 | 13.80 | 12.00 | 12.70 | 12.70 | -3.79% | 37,737 |
| Oct 21, 2025 | 13.10 | 14.00 | 13.00 | 13.20 | 13.20 | 0.76% | 21,315 |
| Oct 20, 2025 | 12.70 | 13.40 | 12.40 | 13.10 | 13.10 | 5.65% | 20,853 |
| Oct 19, 2025 | 11.90 | 13.30 | 11.40 | 12.40 | 12.40 | -1.59% | 23,049 |
| Oct 16, 2025 | 12.30 | 12.90 | 12.00 | 12.60 | 12.60 | - | 8,078 |
| Oct 15, 2025 | 13.00 | 13.50 | 12.60 | 12.60 | 12.60 | -3.08% | 51,602 |
| Oct 14, 2025 | 13.00 | 13.90 | 12.40 | 13.00 | 13.00 | -0.76% | 20,284 |
| Oct 13, 2025 | 13.00 | 13.60 | 12.70 | 13.10 | 13.10 | -0.76% | 28,345 |
| Oct 12, 2025 | 12.80 | 13.70 | 12.60 | 13.20 | 13.20 | -0.75% | 56,397 |
| Oct 9, 2025 | 13.00 | 13.80 | 12.70 | 13.30 | 13.30 | 1.53% | 22,418 |