Prime Finance & Investment Limited (DSE:PRIMEFIN)
Bangladesh
· Delayed Price · Currency is BDT 1.300
-0.100 (-7.14%)
At close: Dec 4, 2025
DSE:PRIMEFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 95,328 |
| Nov 17, 2025 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 104,160 |
| Nov 16, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 226,412 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 128,342 |
| Nov 12, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 394,645 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 37,085 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 81,015 |
| Nov 9, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 55,054 |
| Nov 6, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 295,130 |
| Nov 5, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 95,980 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 109,697 |
| Nov 3, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 477,639 |
| Nov 2, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 78,647 |
| Oct 30, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 214,859 |
| Oct 29, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 149,328 |
| Oct 28, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 133,430 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | - | 22,346 |
| Oct 26, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 154,686 |
| Oct 23, 2025 | 1.90 | 2.20 | 1.90 | 2.10 | 2.10 | 5.00% | 124,329 |
| Oct 22, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 92,188 |
| Oct 21, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 261,327 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 94,954 |
| Oct 19, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 298,963 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 400,495 |
| Oct 15, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 112,729 |
| Oct 14, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 303,666 |
| Oct 13, 2025 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 128,770 |
| Oct 12, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 65,708 |
| Oct 9, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 861,819 |
| Oct 8, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 107,006 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 243,333 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -3.85% | 478,410 |
| Oct 5, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 685,474 |
| Sep 30, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 629,362 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 559,693 |
| Sep 28, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 241,684 |
| Sep 25, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 215,650 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 985,682 |