DSE : PREMIERBAN
The Premier Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 5.4 BDT (At close: Oct 29, 2026) · Market cap 6.66B
Latest research: The Premier Bank (PREMIERBAN) financial analysis: 31% NPL, Tk9,799 crore provision shortfall, CRAR 5.70% (Oct 2026) · Premier Bank: NPLs at 31% of loans, Tk9,799 crore of provisions left out under a Bangladesh Bank letter, CRAR 5.70% and losses in five straight quarters
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
The Premier Bank PLC. (PREMIERBAN) closed at 5.4 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 | 5.3 | 5.5 | 5.3 | 5.4 | 60,561 | +0.00% |
| 2026-10-29 | 5.6 | 5.6 | 5.3 | 5.4 | 151,303 | -1.82% |
| 2026-10-28 | 5.6 | 5.6 | 5.4 | 5.5 | 68,329 | +0.00% |
| 2026-10-27 | 5.5 | 5.6 | 5.4 | 5.5 | 23,826 | -1.79% |
| 2026-10-26 | 5.5 | 5.6 | 5.5 | 5.6 | 127,588 | +0.00% |
| 2026-10-25 | 5.6 | 5.7 | 5.5 | 5.6 | 283,666 | +0.00% |
| 2026-10-19 | 5.7 | 5.7 | 5.6 | 5.6 | 204,061 | -1.75% |
| 2026-10-17 | 5.6 | 5.7 | 5.6 | 5.7 | 45,807 | +1.79% |
| 2026-10-15 | 5.6 | 5.7 | 5.6 | 5.6 | 165,609 | +0.00% |
| 2026-10-14 | 5.6 | 5.7 | 5.6 | 5.6 | 498,215 | +0.00% |
| 2026-10-13 | 5.6 | 5.7 | 5.6 | 5.6 | 85,140 | +0.00% |
| 2026-10-12 | 5.7 | 5.7 | 5.6 | 5.6 | 81,213 | -3.45% |
| 2026-10-11 | 5.6 | 5.8 | 5.6 | 5.8 | 260,388 | +3.57% |
| 2026-10-08 | 5.6 | 5.8 | 5.5 | 5.6 | 238,093 | -1.75% |
| 2026-10-07 | 5.7 | 5.7 | 5.5 | 5.7 | 372,335 | +1.79% |
| 2026-10-06 | 5.6 | 5.7 | 5.6 | 5.6 | 257,660 | +0.00% |
| 2026-10-05 | 5.6 | 5.8 | 5.6 | 5.6 | 334,674 | +0.00% |
| 2026-10-04 | 5.8 | 5.8 | 5.6 | 5.6 | 77,740 | -3.45% |
| 2026-10-01 | 5.8 | 6 | 5.7 | 5.8 | 461,134 | +1.75% |
| 2026-09-30 | 5.7 | 5.8 | 5.6 | 5.7 | 79,910 | +0.00% |
| 2026-09-29 | 5.7 | 5.7 | 5.6 | 5.7 | 627,801 | +1.79% |
| 2026-09-28 | 5.7 | 5.8 | 5.5 | 5.6 | 185,706 | -1.75% |
| 2026-09-27 | 5.6 | 5.7 | 5.6 | 5.7 | 119,445 | +1.79% |
| 2026-09-24 | 5.6 | 5.8 | 5.6 | 5.6 | 63,827 | -1.75% |
| 2026-09-23 | 5.7 | 5.7 | 5.6 | 5.7 | 80,584 | +0.00% |
| 2026-09-22 | 5.7 | 5.7 | 5.6 | 5.7 | 84,774 | +0.00% |
| 2026-09-21 | 5.5 | 5.8 | 5.5 | 5.7 | 401,757 | +1.79% |
| 2026-09-20 | 5.6 | 5.7 | 5.6 | 5.6 | 235,779 | +0.00% |
| 2026-09-17 | 5.6 | 5.7 | 5.6 | 5.6 | 65,910 | +0.00% |
| 2026-09-16 | 5.7 | 5.7 | 5.5 | 5.6 | 47,747 | +0.00% |
| 2026-09-15 | 5.6 | 5.7 | 5.5 | 5.6 | 225,529 | +0.00% |
| 2026-09-14 | 5.7 | 5.7 | 5.6 | 5.6 | 241,760 | +0.00% |
| 2026-09-13 | 5.8 | 5.8 | 5.6 | 5.6 | 1,268,548 | -3.45% |
| 2026-09-10 | 5.8 | 5.9 | 5.8 | 5.8 | 499,966 | +0.00% |
| 2026-09-09 | 5.8 | 5.9 | 5.7 | 5.8 | 118,423 | -1.69% |
| 2026-09-08 | 5.9 | 5.9 | 5.8 | 5.9 | 730,296 | +0.00% |
| 2026-09-07 | 5.9 | 5.9 | 5.8 | 5.9 | 625,064 | +0.00% |
| 2026-09-06 | 5.8 | 5.9 | 5.8 | 5.9 | 587,106 | +0.00% |
| 2026-09-03 | 5.9 | 5.9 | 5.8 | 5.9 | 592,247 | +0.00% |
| 2026-09-02 | 5.9 | 5.9 | 5.8 | 5.9 | 622,161 | +0.00% |
| 2026-09-01 | 5.8 | 5.9 | 5.7 | 5.9 | 552,889 | +1.72% |
| 2026-08-31 | 5.8 | 5.9 | 5.7 | 5.8 | 508,896 | +0.00% |
| 2026-08-30 | 5.9 | 5.9 | 5.7 | 5.8 | 334,569 | +0.00% |
| 2026-08-27 | 5.7 | 5.8 | 5.7 | 5.8 | 962,365 | +1.75% |
| 2026-08-25 | 5.7 | 5.8 | 5.7 | 5.7 | 138,439 | +0.00% |
| 2026-08-24 | 5.7 | 5.9 | 5.7 | 5.7 | 984,275 | -3.39% |
| 2026-08-23 | 5.9 | 5.9 | 5.7 | 5.9 | 1,895,339 | +0.00% |
| 2026-08-20 | 5.9 | 6 | 5.8 | 5.9 | 1,145,224 | +1.72% |
| 2026-08-19 | 5.8 | 5.9 | 5.8 | 5.8 | 1,536,938 | +0.00% |
| 2026-08-18 | 5.8 | 6 | 5.8 | 5.8 | 1,757,713 | -1.69% |
| 2026-08-17 | 5.9 | 6 | 5.8 | 5.9 | 1,087,224 | +1.72% |
| 2026-08-16 | 5.9 | 6 | 5.8 | 5.8 | 492,415 | -1.69% |
| 2026-08-13 | 5.9 | 6 | 5.8 | 5.9 | 512,660 | +0.00% |
| 2026-08-12 | 5.8 | 5.9 | 5.7 | 5.9 | 1,147,201 | +1.72% |
| 2026-08-11 | 5.8 | 5.8 | 5.6 | 5.8 | 1,247,308 | +1.75% |
| 2026-08-10 | 5.6 | 5.8 | 5.5 | 5.7 | 1,253,794 | +0.00% |
| 2026-08-09 | 5.6 | 5.7 | 5.6 | 5.7 | 1,363,798 | +0.00% |
| 2026-08-06 | 5.7 | 5.8 | 5.6 | 5.7 | 278,915 | -1.72% |
| 2026-08-04 | 5.7 | 5.8 | 5.6 | 5.8 | 1,103,112 | +1.75% |
| 2026-08-03 | 5.7 | 5.7 | 5.6 | 5.7 | 1,117,413 | +0.00% |
| 2026-08-02 | 5.8 | 5.8 | 5.6 | 5.7 | 1,062,584 | +0.00% |
| 2026-07-30 | 5.7 | 5.8 | 5.5 | 5.7 | 993,259 | +0.00% |
| 2026-07-29 | 5.7 | 5.7 | 5.5 | 5.7 | 1,412,682 | +0.00% |
| 2026-07-28 | 5.5 | 5.7 | 5.3 | 5.7 | 1,314,411 | +1.79% |
| 2026-07-27 | 5.5 | 5.7 | 5.3 | 5.6 | 2,678,183 | +1.82% |
| 2026-07-26 | 5.1 | 5.5 | 5.1 | 5.5 | 2,018,943 | +7.84% |
| 2026-07-23 | 5.1 | 5.3 | 4.8 | 5.1 | 6,081,479 | -1.92% |
| 2026-07-22 | 5.7 | 5.8 | 5.2 | 5.2 | 3,275,489 | -8.77% |
| 2026-07-21 | 5.6 | 5.7 | 5.5 | 5.7 | 1,414,081 | +3.64% |
| 2026-07-20 | 5.5 | 5.6 | 5.2 | 5.5 | 1,134,285 | +0.00% |
| 2026-07-19 | 5.2 | 5.6 | 5.2 | 5.5 | 1,472,173 | +3.77% |
| 2026-07-16 | 5 | 5.4 | 5 | 5.3 | 2,977,291 | +6.00% |
| 2026-07-15 | 5 | 5.1 | 5 | 5 | 523,618 | +0.00% |
| 2026-07-14 | 5 | 5.1 | 4.9 | 5 | 649,180 | +0.00% |
| 2026-07-13 | 5 | 5 | 4.8 | 5 | 1,028,667 | +4.17% |
| 2026-07-12 | 4.9 | 4.9 | 4.7 | 4.8 | 194,010 | -2.04% |
| 2026-07-09 | 4.9 | 4.9 | 4.8 | 4.9 | 957,617 | +0.00% |
| 2026-07-08 | 4.8 | 4.9 | 4.8 | 4.9 | 1,484,976 | +2.08% |
| 2026-07-07 | 4.8 | 4.9 | 4.7 | 4.8 | 1,713,154 | +0.00% |
| 2026-07-06 | 4.7 | 4.9 | 4.7 | 4.8 | 2,555,539 | +2.13% |
| 2026-07-05 | 4.5 | 4.8 | 4.4 | 4.7 | 3,353,096 | +6.82% |
| 2026-07-02 | 4.4 | 4.5 | 4.4 | 4.4 | 267,624 | +0.00% |
| 2026-06-30 | 4.5 | 4.6 | 4.4 | 4.4 | 1,407,066 | +0.00% |
| 2026-06-29 | 4.4 | 4.5 | 4.2 | 4.4 | 1,772,631 | +2.33% |
| 2026-06-28 | 4.3 | 4.4 | 4.2 | 4.3 | 1,165,679 | +0.00% |
| 2026-06-25 | 4.3 | 4.4 | 4.2 | 4.3 | 866,982 | -2.27% |
| 2026-06-24 | 4.2 | 4.4 | 4.2 | 4.4 | 145,655 | +2.33% |
| 2026-06-23 | 4.3 | 4.4 | 4.2 | 4.3 | 435,017 | +0.00% |
| 2026-06-22 | 4.4 | 4.4 | 4.2 | 4.3 | 816,099 | -4.44% |
| 2026-06-21 | 4.6 | 4.6 | 4.4 | 4.5 | 165,299 | +0.00% |
| 2026-06-18 | 4.5 | 4.5 | 4.4 | 4.5 | 349,883 | +0.00% |
| 2026-06-17 | 4.5 | 4.5 | 4.3 | 4.5 | 244,099 | +2.27% |
| 2026-06-16 | 4.4 | 4.6 | 4.4 | 4.4 | 432,659 | -4.35% |
| 2026-06-15 | 4.3 | 4.7 | 4.2 | 4.6 | 3,144,534 | +6.98% |
| 2026-06-14 | 4.2 | 4.3 | 4.1 | 4.3 | 854,645 | +2.38% |
| 2026-06-11 | 4.1 | 4.3 | 4.1 | 4.2 | 721,102 | +2.44% |
| 2026-06-10 | 4 | 4.2 | 4 | 4.1 | 342,661 | +0.00% |
| 2026-06-09 | 4.1 | 4.2 | 4 | 4.1 | 373,529 | +0.00% |
| 2026-06-08 | 4.1 | 4.2 | 4 | 4.1 | 581,959 | +0.00% |
| 2026-06-07 | 4 | 4.2 | 4 | 4.1 | 398,099 | +2.50% |
| 2026-06-04 | 4 | 4.1 | 4 | 4 | 821,235 | +0.00% |
| 2026-06-02 | 4 | 4 | 3.9 | 4 | 308,203 | +2.56% |
| 2026-06-01 | 4 | 4.1 | 3.9 | 3.9 | 110,264 | -2.50% |
| 2026-05-24 | 4.1 | 4.1 | 3.9 | 4 | 614,150 | +0.00% |
| 2026-05-23 | 4 | 4 | 3.9 | 4 | 211,734 | +2.56% |
| 2026-05-21 | 3.9 | 4 | 3.9 | 3.9 | 346,874 | +0.00% |
| 2026-05-20 | 4 | 4 | 3.9 | 3.9 | 50,058 | -2.50% |
| 2026-05-19 | 3.9 | 4 | 3.9 | 4 | 228,247 | +0.00% |
| 2026-05-18 | 4 | 4.1 | 3.9 | 4 | 169,544 | +0.00% |
| 2026-05-17 | 4 | 4.1 | 4 | 4 | 278,154 | +0.00% |
| 2026-05-14 | 4.1 | 4.1 | 3.9 | 4 | 1,720,759 | +0.00% |
| 2026-05-13 | 4.1 | 4.1 | 3.9 | 4 | 923,453 | -2.44% |
| 2026-05-12 | 4 | 4.1 | 4 | 4.1 | 67,628 | +2.50% |
| 2026-05-11 | 4 | 4.1 | 3.9 | 4 | 560,327 | +0.00% |
| 2026-05-10 | 4 | 4.1 | 3.9 | 4 | 1,592,682 | +0.00% |
| 2026-05-07 | 4 | 4.1 | 3.9 | 4 | 1,743,872 | +0.00% |
| 2026-05-06 | 4 | 4.1 | 3.9 | 4 | 1,827,165 | +0.00% |
| 2026-05-05 | 4 | 4.1 | 3.9 | 4 | 2,419,526 | +0.00% |
| 2026-05-04 | 4.2 | 4.2 | 4 | 4 | 829,178 | -2.44% |
| 2026-05-03 | 4.3 | 4.3 | 4.1 | 4.1 | 890,790 | -8.89% |