DSE : 1STPRIMFMF
Prime Finance First Mutual Fund — Price history
Bangladesh
Last price 39.1 BDT (At close: Oct 29, 2026) · Market cap 472.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prime Finance First Mutual Fund (1STPRIMFMF) closed at 39.9 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 39.1 | 40.9 | 39.1 | 39.9 | 1,741,378 | +2.05% |
| 2026-10-29 | 36.2 | 39.5 | 35.3 | 39.1 | 2,215,282 | +8.01% |
| 2026-10-28 | 34 | 36.5 | 34 | 36.2 | 3,027,456 | +7.42% |
| 2026-10-27 | 30.5 | 34.6 | 30.5 | 33.7 | 2,895,977 | +4.66% |
| 2026-10-26 | 30.6 | 32.9 | 30.6 | 32.2 | 2,629,932 | +5.23% |
| 2026-10-25 | 32.1 | 32.2 | 30.3 | 30.6 | 1,444,468 | -4.67% |
| 2026-10-19 | 31.4 | 33 | 31.3 | 32.1 | 2,080,605 | +11.07% |
| 2026-10-17 | 31.3 | 31.3 | 28.3 | 28.9 | 2,182,598 | -6.17% |
| 2026-10-15 | 29.8 | 31.6 | 29.6 | 30.8 | 1,672,959 | +5.84% |
| 2026-10-14 | 28 | 29.1 | 27.5 | 29.1 | 3,363,125 | +9.81% |
| 2026-10-13 | 24.7 | 26.5 | 24.7 | 26.5 | 754,120 | +9.96% |
| 2026-10-12 | 24.7 | 25.3 | 23 | 24.1 | 1,450,878 | -2.03% |
| 2026-10-11 | 27.2 | 27.4 | 24.4 | 24.6 | 1,419,497 | -8.89% |
| 2026-10-08 | 26 | 28.1 | 26 | 27 | 1,377,904 | +4.25% |
| 2026-10-07 | 27.6 | 27.8 | 25.6 | 25.9 | 1,648,239 | -6.16% |
| 2026-10-06 | 29.9 | 30.5 | 27.6 | 27.6 | 2,651,699 | -9.80% |
| 2026-10-05 | 32.3 | 32.9 | 30.3 | 30.6 | 1,590,605 | -4.97% |
| 2026-10-04 | 31.4 | 33.2 | 30.8 | 32.2 | 1,833,653 | +2.88% |
| 2026-10-01 | 33.3 | 33.8 | 31 | 31.3 | 2,196,508 | -5.72% |
| 2026-09-30 | 33.5 | 35.1 | 32.7 | 33.2 | 1,695,892 | -0.60% |
| 2026-09-29 | 33.5 | 35 | 32.9 | 33.4 | 1,917,811 | +0.00% |
| 2026-09-28 | 36.4 | 36.4 | 33.1 | 33.4 | 2,676,968 | -8.74% |
| 2026-09-27 | 35.4 | 37.7 | 34.5 | 36.6 | 3,383,668 | +3.39% |
| 2026-09-24 | 33.5 | 36.9 | 31.7 | 35.4 | 3,328,091 | +5.36% |
| 2026-09-23 | 33 | 34.3 | 32.2 | 33.6 | 4,358,856 | +7.69% |
| 2026-09-22 | 28.9 | 31.2 | 28.9 | 31.2 | 3,743,403 | +9.86% |
| 2026-09-21 | 26.4 | 28.4 | 26.4 | 28.4 | 2,701,243 | +9.65% |
| 2026-09-20 | 23.9 | 25.9 | 23.9 | 25.9 | 2,556,247 | +9.75% |
| 2026-09-17 | 23 | 24.3 | 23 | 23.6 | 1,233,738 | +2.61% |
| 2026-09-16 | 23.5 | 23.9 | 22.9 | 23 | 810,711 | -2.13% |
| 2026-09-15 | 23.1 | 23.7 | 22.8 | 23.5 | 661,594 | +2.62% |
| 2026-09-14 | 24.9 | 24.9 | 22.7 | 22.9 | 615,134 | -5.76% |
| 2026-09-13 | 22.6 | 24.3 | 22.6 | 24.3 | 2,493,428 | +9.95% |
| 2026-09-10 | 22 | 22.5 | 22 | 22.1 | 411,765 | +1.84% |
| 2026-09-09 | 21.5 | 22 | 21.2 | 21.7 | 243,352 | +0.93% |
| 2026-09-08 | 21.8 | 22.1 | 21.3 | 21.5 | 252,145 | -1.38% |
| 2026-09-07 | 21.9 | 22.2 | 21.2 | 21.8 | 329,656 | +0.46% |
| 2026-09-06 | 21.9 | 22.7 | 21.3 | 21.7 | 452,577 | +0.00% |
| 2026-09-03 | 21.9 | 22.1 | 21.6 | 21.7 | 152,200 | -0.91% |
| 2026-09-02 | 21.7 | 22 | 21.3 | 21.9 | 209,891 | +1.39% |
| 2026-09-01 | 21.1 | 22.3 | 21.1 | 21.6 | 448,675 | +3.35% |
| 2026-08-31 | 20.9 | 21.4 | 20.6 | 20.9 | 172,966 | +0.48% |
| 2026-08-30 | 21.2 | 21.5 | 20.6 | 20.8 | 138,948 | -1.42% |
| 2026-08-27 | 21.9 | 21.9 | 21 | 21.1 | 149,548 | -1.86% |
| 2026-08-25 | 21.8 | 21.8 | 21.2 | 21.5 | 227,427 | +0.94% |
| 2026-08-24 | 22.6 | 22.7 | 20.6 | 21.3 | 343,266 | -5.75% |
| 2026-08-23 | 23.6 | 23.9 | 22.4 | 22.6 | 485,947 | -3.42% |
| 2026-08-20 | 23.4 | 23.7 | 23.2 | 23.4 | 221,845 | +0.86% |
| 2026-08-19 | 23.8 | 23.8 | 23 | 23.2 | 827,533 | -2.11% |
| 2026-08-18 | 25.1 | 25.1 | 23.6 | 23.7 | 528,024 | -4.44% |
| 2026-08-17 | 25.5 | 26.2 | 24.7 | 24.8 | 1,472,009 | -1.98% |
| 2026-08-16 | 24.9 | 25.4 | 24.9 | 25.3 | 675,323 | +2.43% |
| 2026-08-13 | 24.8 | 25 | 24.5 | 24.7 | 527,812 | -0.40% |
| 2026-08-12 | 24.9 | 25.4 | 24.7 | 24.8 | 617,405 | -0.40% |
| 2026-08-11 | 25 | 25.4 | 24.7 | 24.9 | 603,796 | +0.81% |
| 2026-08-10 | 25.4 | 25.6 | 24.6 | 24.7 | 979,823 | -2.37% |
| 2026-08-09 | 26.1 | 26.3 | 25.2 | 25.3 | 992,390 | -3.07% |
| 2026-08-06 | 25.1 | 26.6 | 24.9 | 26.1 | 1,762,334 | +4.82% |
| 2026-08-04 | 24.8 | 25.5 | 24.5 | 24.9 | 1,154,215 | +0.40% |
| 2026-08-03 | 25.8 | 25.8 | 24.6 | 24.8 | 859,776 | -2.75% |
| 2026-08-02 | 24.3 | 26.3 | 24.2 | 25.5 | 1,778,182 | +5.81% |
| 2026-07-30 | 23.7 | 24.2 | 23.5 | 24.1 | 581,923 | +2.12% |
| 2026-07-29 | 23.5 | 24.3 | 23.5 | 23.6 | 407,812 | +1.29% |
| 2026-07-28 | 23.8 | 24.2 | 23.2 | 23.3 | 450,360 | -1.69% |
| 2026-07-27 | 23.8 | 24.3 | 23.5 | 23.7 | 347,525 | +0.85% |
| 2026-07-26 | 23.7 | 24.1 | 23.4 | 23.5 | 301,280 | -1.67% |
| 2026-07-23 | 24.5 | 24.6 | 23.8 | 23.9 | 421,175 | -1.24% |
| 2026-07-22 | 24.4 | 24.9 | 24.1 | 24.2 | 910,093 | +0.83% |
| 2026-07-21 | 24.3 | 24.3 | 23.9 | 24 | 331,459 | +0.00% |
| 2026-07-20 | 23.4 | 24.4 | 23 | 24 | 461,220 | +2.56% |
| 2026-07-19 | 24.1 | 24.2 | 23.2 | 23.4 | 435,662 | -1.68% |
| 2026-07-16 | 23.8 | 24.2 | 23.6 | 23.8 | 499,730 | +0.00% |
| 2026-07-15 | 24.9 | 24.9 | 23.6 | 23.8 | 1,344,601 | -3.64% |
| 2026-07-14 | 25.3 | 25.3 | 24.4 | 24.7 | 781,006 | -0.40% |
| 2026-07-13 | 25.7 | 25.8 | 24.5 | 24.8 | 944,064 | -2.75% |
| 2026-07-12 | 24.7 | 25.9 | 24.5 | 25.5 | 1,568,440 | +5.81% |
| 2026-07-09 | 23.5 | 24.9 | 23.5 | 24.1 | 991,698 | +0.00% |
| 2026-07-08 | 24.2 | 24.9 | 24 | 24.1 | 731,339 | +0.00% |
| 2026-07-07 | 24.5 | 24.7 | 23.9 | 24.1 | 770,918 | -1.63% |
| 2026-07-06 | 25 | 25.4 | 24.2 | 24.5 | 1,099,632 | -1.61% |
| 2026-07-05 | 23.3 | 25.3 | 23.2 | 24.9 | 1,368,245 | +6.87% |
| 2026-07-02 | 24.8 | 24.8 | 23.1 | 23.3 | 960,056 | -4.51% |
| 2026-06-30 | 24.1 | 24.7 | 24.1 | 24.4 | 1,252,763 | +1.24% |
| 2026-06-29 | 23.3 | 24.4 | 23.2 | 24.1 | 1,790,810 | +3.43% |
| 2026-06-28 | 22.8 | 23.8 | 22.2 | 23.3 | 1,613,646 | +4.48% |
| 2026-06-25 | 22.4 | 22.7 | 21.9 | 22.3 | 1,380,093 | +0.00% |
| 2026-06-24 | 21.9 | 22.9 | 21.7 | 22.3 | 1,630,199 | +3.72% |
| 2026-06-23 | 21.9 | 21.9 | 21 | 21.5 | 645,796 | -0.92% |
| 2026-06-22 | 22.8 | 22.9 | 21.2 | 21.7 | 1,183,581 | -3.98% |
| 2026-06-21 | 21.4 | 22.9 | 20.8 | 22.6 | 2,326,996 | +7.62% |
| 2026-06-18 | 20.5 | 21.5 | 20.5 | 21 | 1,066,921 | +3.45% |
| 2026-06-17 | 20.8 | 21.4 | 20.2 | 20.3 | 1,000,748 | -1.46% |
| 2026-06-16 | 20 | 21.6 | 19.6 | 20.6 | 1,777,781 | +3.00% |
| 2026-06-15 | 20.7 | 20.9 | 19.9 | 20 | 847,324 | -3.38% |
| 2026-06-14 | 19.4 | 21.3 | 19.4 | 20.7 | 1,874,170 | +6.70% |
| 2026-06-11 | 19.2 | 19.5 | 19 | 19.4 | 491,655 | +1.04% |
| 2026-06-10 | 18.9 | 19.6 | 18.9 | 19.2 | 741,426 | +2.67% |
| 2026-06-09 | 18.7 | 18.9 | 18.5 | 18.7 | 542,874 | +0.54% |
| 2026-06-08 | 18.8 | 19 | 18.5 | 18.6 | 291,841 | -1.06% |
| 2026-06-07 | 19.4 | 19.4 | 18.7 | 18.8 | 459,643 | -1.57% |
| 2026-06-04 | 19.2 | 19.3 | 18.9 | 19.1 | 509,090 | -0.52% |
| 2026-06-03 | 19.2 | 19.6 | 19 | 19.2 | 550,996 | +1.05% |
| 2026-06-02 | 18.8 | 19.2 | 18.6 | 19 | 373,943 | +2.15% |
| 2026-06-01 | 18.8 | 18.8 | 18.6 | 18.6 | 178,697 | +0.00% |
| 2026-05-24 | 18.8 | 18.8 | 18.4 | 18.6 | 169,889 | +1.09% |
| 2026-05-21 | 18.4 | 18.6 | 18.3 | 18.4 | 234,872 | +0.55% |
| 2026-05-20 | 18.5 | 18.6 | 18.3 | 18.3 | 125,849 | -0.54% |
| 2026-05-19 | 18.6 | 18.6 | 18.3 | 18.4 | 144,765 | +0.00% |
| 2026-05-18 | 18.9 | 18.9 | 18.4 | 18.4 | 119,440 | -1.08% |
| 2026-05-17 | 19 | 19 | 18.4 | 18.6 | 246,489 | -1.06% |
| 2026-05-14 | 18.3 | 18.9 | 18.3 | 18.8 | 381,623 | +2.17% |
| 2026-05-13 | 18.5 | 18.8 | 18.2 | 18.4 | 409,441 | -1.08% |
| 2026-05-12 | 18.9 | 18.9 | 18.4 | 18.6 | 539,035 | -1.59% |
| 2026-05-11 | 19.5 | 19.7 | 18.8 | 18.9 | 419,946 | -2.07% |
| 2026-05-10 | 19.3 | 19.8 | 19.2 | 19.3 | 824,263 | +2.12% |
| 2026-05-07 | 19.3 | 19.3 | 18.8 | 18.9 | 276,283 | -1.05% |
| 2026-05-06 | 19.2 | 19.2 | 18.9 | 19.1 | 216,359 | +0.53% |
| 2026-05-05 | 19.3 | 19.3 | 18.9 | 19 | 204,234 | -0.52% |
| 2026-05-04 | 19.4 | 19.4 | 18.9 | 19.1 | 345,035 | +0.53% |
| 2026-05-03 | 19.3 | 19.6 | 18.9 | 19 | 381,311 | -1.04% |