Prime Insurance Company Limited (DSE:PRIMEINSUR)
Bangladesh
· Delayed Price · Currency is BDT 29.40
-0.20 (-0.68%)
At close: Dec 4, 2025
Prime Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 29.00 | 29.50 | 29.00 | 29.10 | 29.10 | -0.34% | 22,363 |
| Nov 19, 2025 | 28.60 | 29.30 | 28.30 | 29.20 | 29.20 | 1.74% | 63,076 |
| Nov 18, 2025 | 28.70 | 29.70 | 28.30 | 28.70 | 28.70 | 1.77% | 17,221 |
| Nov 17, 2025 | 27.80 | 28.90 | 27.70 | 28.20 | 28.20 | 1.08% | 27,903 |
| Nov 16, 2025 | 26.50 | 28.00 | 26.50 | 27.90 | 27.90 | 2.95% | 26,024 |
| Nov 13, 2025 | 27.30 | 29.50 | 27.00 | 27.10 | 27.10 | -6.23% | 22,557 |
| Nov 12, 2025 | 31.80 | 31.80 | 28.20 | 28.90 | 28.90 | -5.25% | 13,298 |
| Nov 11, 2025 | 31.80 | 31.80 | 30.40 | 30.50 | 30.50 | -2.87% | 18,975 |
| Nov 10, 2025 | 30.50 | 31.60 | 30.40 | 31.40 | 31.40 | 2.95% | 12,253 |
| Nov 9, 2025 | 31.40 | 31.50 | 30.40 | 30.50 | 30.50 | -2.87% | 18,829 |
| Nov 6, 2025 | 31.20 | 31.50 | 31.20 | 31.40 | 31.40 | -0.63% | 14,416 |
| Nov 5, 2025 | 32.40 | 32.40 | 31.30 | 31.60 | 31.60 | - | 16,161 |
| Nov 4, 2025 | 32.60 | 32.80 | 31.50 | 31.60 | 31.60 | -3.07% | 16,562 |
| Nov 3, 2025 | 33.00 | 33.30 | 32.30 | 32.60 | 32.60 | -1.51% | 31,035 |
| Nov 2, 2025 | 33.50 | 34.20 | 32.70 | 33.10 | 33.10 | -0.30% | 40,583 |
| Oct 30, 2025 | 32.50 | 33.70 | 32.50 | 33.20 | 33.20 | 1.53% | 47,776 |
| Oct 29, 2025 | 33.50 | 33.50 | 32.60 | 32.70 | 32.70 | 2.83% | 104,891 |
| Oct 28, 2025 | 31.60 | 32.10 | 30.80 | 31.80 | 31.80 | 0.95% | 16,941 |
| Oct 27, 2025 | 32.70 | 32.70 | 31.30 | 31.50 | 31.50 | -2.17% | 30,330 |
| Oct 26, 2025 | 32.20 | 33.10 | 30.80 | 32.20 | 32.20 | 3.21% | 60,285 |
| Oct 23, 2025 | 31.50 | 32.40 | 30.90 | 31.20 | 31.20 | -2.50% | 58,125 |
| Oct 22, 2025 | 31.50 | 32.50 | 31.40 | 32.00 | 32.00 | 0.63% | 31,479 |
| Oct 21, 2025 | 33.20 | 33.20 | 31.60 | 31.80 | 31.80 | -1.24% | 17,850 |
| Oct 20, 2025 | 32.90 | 33.40 | 31.70 | 32.20 | 32.20 | -0.92% | 110,778 |
| Oct 19, 2025 | 34.40 | 34.40 | 32.20 | 32.50 | 32.50 | -0.91% | 70,513 |
| Oct 16, 2025 | 35.30 | 35.30 | 31.70 | 32.80 | 32.80 | 1.55% | 199,187 |
| Oct 15, 2025 | 33.50 | 33.50 | 31.90 | 32.30 | 32.30 | -1.22% | 51,499 |
| Oct 14, 2025 | 34.10 | 34.10 | 32.60 | 32.70 | 32.70 | -0.91% | 66,960 |
| Oct 13, 2025 | 32.40 | 33.80 | 32.00 | 33.00 | 33.00 | 1.85% | 20,454 |
| Oct 12, 2025 | 33.30 | 33.40 | 32.20 | 32.40 | 32.40 | -1.82% | 45,698 |
| Oct 9, 2025 | 34.70 | 34.70 | 33.00 | 33.00 | 33.00 | -4.90% | 41,482 |
| Oct 8, 2025 | 35.30 | 36.50 | 34.20 | 34.70 | 34.70 | -1.14% | 173,233 |
| Oct 7, 2025 | 34.20 | 35.50 | 33.70 | 35.10 | 35.10 | 3.54% | 181,245 |
| Oct 6, 2025 | 34.00 | 35.20 | 33.60 | 33.90 | 33.90 | -0.88% | 109,929 |
| Oct 5, 2025 | 33.60 | 34.50 | 33.20 | 34.20 | 34.20 | 4.27% | 76,947 |
| Sep 30, 2025 | 35.50 | 35.50 | 32.60 | 32.80 | 32.80 | 0.92% | 34,111 |
| Sep 29, 2025 | 32.00 | 33.30 | 31.60 | 32.50 | 32.50 | 0.31% | 34,081 |
| Sep 28, 2025 | 32.70 | 32.90 | 32.20 | 32.40 | 32.40 | -1.22% | 21,200 |
| Sep 25, 2025 | 33.40 | 34.00 | 32.60 | 32.80 | 32.80 | - | 29,532 |
| Sep 24, 2025 | 33.50 | 33.50 | 32.00 | 32.80 | 32.80 | 0.92% | 43,464 |