DSE : PRIMEFIN
Prime Finance & Investment Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 2.7 BDT (At close: Oct 28, 2026) · Market cap 736.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prime Finance & Investment Limited (PRIMEFIN) closed at 2.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 2.6 | 2.9 | 2.6 | 2.8 | 706,108 | +3.70% |
| 2026-10-28 | 2.7 | 2.8 | 2.6 | 2.7 | 152,328 | +0.00% |
| 2026-10-27 | 2.7 | 2.9 | 2.7 | 2.7 | 213,451 | -3.57% |
| 2026-10-26 | 2.6 | 2.8 | 2.6 | 2.8 | 202,902 | +3.70% |
| 2026-10-25 | 2.6 | 2.7 | 2.6 | 2.7 | 448,107 | +8.00% |
| 2026-10-19 | 2.5 | 2.6 | 2.4 | 2.5 | 58,730 | +0.00% |
| 2026-10-17 | 2.6 | 2.6 | 2.5 | 2.5 | 108,921 | +0.00% |
| 2026-10-15 | 2.6 | 2.6 | 2.5 | 2.5 | 247,607 | +0.00% |
| 2026-10-14 | 2.6 | 2.6 | 2.5 | 2.5 | 167,937 | +0.00% |
| 2026-10-13 | 2.4 | 2.5 | 2.4 | 2.5 | 319,236 | +4.17% |
| 2026-10-12 | 2.5 | 2.6 | 2.3 | 2.4 | 511,887 | -4.00% |
| 2026-10-11 | 2.4 | 2.5 | 2.3 | 2.5 | 544,399 | +4.17% |
| 2026-10-08 | 2.6 | 2.6 | 2.3 | 2.4 | 283,297 | +0.00% |
| 2026-10-07 | 2.5 | 2.6 | 2.4 | 2.4 | 605,402 | -7.69% |
| 2026-10-06 | 2.7 | 2.7 | 2.5 | 2.6 | 211,784 | +0.00% |
| 2026-10-05 | 2.6 | 2.7 | 2.6 | 2.6 | 91,257 | +0.00% |
| 2026-10-04 | 2.7 | 2.7 | 2.6 | 2.6 | 492,524 | -7.14% |
| 2026-10-01 | 2.8 | 2.8 | 2.7 | 2.8 | 93,038 | +3.70% |
| 2026-09-30 | 2.9 | 2.9 | 2.7 | 2.7 | 203,734 | -3.57% |
| 2026-09-29 | 2.9 | 2.9 | 2.7 | 2.8 | 238,065 | +3.70% |
| 2026-09-28 | 2.8 | 2.9 | 2.7 | 2.7 | 236,749 | +0.00% |
| 2026-09-27 | 2.8 | 2.9 | 2.7 | 2.7 | 300,603 | -3.57% |
| 2026-09-24 | 2.8 | 2.9 | 2.8 | 2.8 | 78,869 | +0.00% |
| 2026-09-23 | 2.9 | 3 | 2.8 | 2.8 | 235,590 | -3.45% |
| 2026-09-22 | 2.9 | 3 | 2.8 | 2.9 | 376,981 | +0.00% |
| 2026-09-21 | 2.9 | 3 | 2.9 | 2.9 | 271,937 | -3.33% |
| 2026-09-20 | 2.9 | 3 | 2.8 | 3 | 110,995 | +3.45% |
| 2026-09-17 | 2.8 | 2.9 | 2.8 | 2.9 | 183,653 | +0.00% |
| 2026-09-16 | 2.9 | 2.9 | 2.8 | 2.9 | 55,352 | +0.00% |
| 2026-09-15 | 2.7 | 2.9 | 2.7 | 2.9 | 359,306 | +7.41% |
| 2026-09-14 | 2.7 | 2.8 | 2.7 | 2.7 | 114,527 | +0.00% |
| 2026-09-13 | 2.9 | 2.9 | 2.7 | 2.7 | 274,631 | -6.90% |
| 2026-09-10 | 2.9 | 3 | 2.8 | 2.9 | 270,741 | +0.00% |
| 2026-09-09 | 3 | 3 | 2.8 | 2.9 | 294,064 | -3.33% |
| 2026-09-08 | 3 | 3.1 | 2.9 | 3 | 367,969 | +3.45% |
| 2026-09-07 | 3 | 3.1 | 2.9 | 2.9 | 659,666 | -3.33% |
| 2026-09-06 | 3.1 | 3.2 | 3 | 3 | 328,186 | -3.23% |
| 2026-09-03 | 3.1 | 3.3 | 3.1 | 3.1 | 433,882 | -3.13% |
| 2026-09-02 | 3.2 | 3.3 | 3.1 | 3.2 | 221,989 | +3.23% |
| 2026-09-01 | 3.1 | 3.2 | 3.1 | 3.1 | 309,018 | +0.00% |
| 2026-08-31 | 3.1 | 3.2 | 3 | 3.1 | 234,308 | +0.00% |
| 2026-08-30 | 3.2 | 3.3 | 3.1 | 3.1 | 172,073 | -3.13% |
| 2026-08-27 | 3.2 | 3.3 | 3.1 | 3.2 | 202,141 | +0.00% |
| 2026-08-25 | 3.1 | 3.2 | 3.1 | 3.2 | 91,082 | +3.23% |
| 2026-08-24 | 3.2 | 3.2 | 3.1 | 3.1 | 251,002 | -3.13% |
| 2026-08-23 | 3.2 | 3.3 | 3.1 | 3.2 | 626,979 | +0.00% |
| 2026-08-20 | 3.1 | 3.2 | 3.1 | 3.2 | 437,344 | +3.23% |
| 2026-08-19 | 3.1 | 3.3 | 3.1 | 3.1 | 588,146 | +0.00% |
| 2026-08-18 | 3.2 | 3.3 | 3.1 | 3.1 | 730,515 | -3.13% |
| 2026-08-17 | 3.2 | 3.4 | 3.2 | 3.2 | 785,598 | +0.00% |
| 2026-08-16 | 3.2 | 3.4 | 3.2 | 3.2 | 439,253 | +0.00% |
| 2026-08-13 | 3.2 | 3.3 | 3.1 | 3.2 | 548,302 | +0.00% |
| 2026-08-12 | 3.3 | 3.4 | 3.1 | 3.2 | 759,745 | +0.00% |
| 2026-08-11 | 3.2 | 3.5 | 3.2 | 3.2 | 956,854 | -5.88% |
| 2026-08-10 | 3.5 | 3.6 | 3.2 | 3.4 | 1,406,083 | -2.86% |
| 2026-08-09 | 3.7 | 3.7 | 3.5 | 3.5 | 1,023,685 | -7.89% |
| 2026-08-06 | 3.8 | 4.1 | 3.8 | 3.8 | 1,151,946 | -2.56% |
| 2026-08-04 | 3.9 | 4 | 3.9 | 3.9 | 1,459,464 | +2.63% |
| 2026-08-03 | 3.7 | 3.9 | 3.6 | 3.8 | 1,583,379 | +5.56% |
| 2026-08-02 | 3.6 | 3.7 | 3.6 | 3.6 | 578,999 | +0.00% |
| 2026-07-30 | 3.7 | 3.8 | 3.5 | 3.6 | 581,445 | -5.26% |
| 2026-07-29 | 4 | 4.1 | 3.7 | 3.8 | 1,895,197 | -2.56% |
| 2026-07-28 | 3.9 | 3.9 | 3.7 | 3.9 | 1,532,566 | +8.33% |
| 2026-07-27 | 3.5 | 3.8 | 3.5 | 3.6 | 1,168,655 | +0.00% |
| 2026-07-26 | 3.7 | 3.8 | 3.5 | 3.6 | 787,175 | -2.70% |
| 2026-07-23 | 3.7 | 3.8 | 3.6 | 3.7 | 3,364,803 | +5.71% |
| 2026-07-22 | 3.3 | 3.5 | 3.3 | 3.5 | 2,511,845 | +9.37% |
| 2026-07-21 | 3.2 | 3.3 | 3.2 | 3.2 | 653,893 | +3.23% |
| 2026-07-20 | 3.1 | 3.3 | 3.1 | 3.1 | 473,033 | -3.13% |
| 2026-07-19 | 3.2 | 3.3 | 3.1 | 3.2 | 336,645 | +3.23% |
| 2026-07-16 | 3.2 | 3.3 | 3.1 | 3.1 | 394,905 | -3.13% |
| 2026-07-15 | 3.2 | 3.3 | 3.1 | 3.2 | 355,930 | +0.00% |
| 2026-07-14 | 3.2 | 3.3 | 3.1 | 3.2 | 407,182 | +0.00% |
| 2026-07-13 | 3.2 | 3.3 | 3.1 | 3.2 | 561,849 | +3.23% |
| 2026-07-12 | 3.1 | 3.3 | 3.1 | 3.1 | 258,915 | +0.00% |
| 2026-07-09 | 3.1 | 3.3 | 3.1 | 3.1 | 618,494 | -3.13% |
| 2026-07-08 | 3.3 | 3.3 | 3.2 | 3.2 | 764,325 | -3.03% |
| 2026-07-07 | 3.4 | 3.5 | 3.3 | 3.3 | 335,393 | -2.94% |
| 2026-07-06 | 3.8 | 3.8 | 3.3 | 3.4 | 794,931 | -5.56% |
| 2026-07-05 | 3.6 | 3.6 | 3.5 | 3.6 | 2,802,333 | +9.09% |
| 2026-07-02 | 3.3 | 3.3 | 3.3 | 3.3 | 539,386 | +10.00% |
| 2026-06-30 | 3.1 | 3.2 | 2.9 | 3 | 957,822 | -3.23% |
| 2026-06-29 | 3.1 | 3.2 | 3 | 3.1 | 323,289 | +0.00% |
| 2026-06-28 | 3 | 3.2 | 3 | 3.1 | 326,229 | +3.33% |
| 2026-06-25 | 3.1 | 3.2 | 3 | 3 | 621,425 | -3.23% |
| 2026-06-24 | 3.1 | 3.2 | 3.1 | 3.1 | 76,068 | +0.00% |
| 2026-06-23 | 3.1 | 3.2 | 3 | 3.1 | 424,688 | +3.33% |
| 2026-06-22 | 3.1 | 3.2 | 3 | 3 | 323,998 | -3.23% |
| 2026-06-21 | 3.2 | 3.2 | 3.1 | 3.1 | 458,701 | +0.00% |
| 2026-06-18 | 3.1 | 3.2 | 3 | 3.1 | 755,693 | -3.13% |
| 2026-06-17 | 3.4 | 3.4 | 3.2 | 3.2 | 249,131 | -3.03% |
| 2026-06-16 | 3.3 | 3.4 | 3.2 | 3.3 | 351,140 | +0.00% |
| 2026-06-15 | 3.3 | 3.4 | 3.2 | 3.3 | 789,143 | +3.12% |
| 2026-06-14 | 3.1 | 3.3 | 3.1 | 3.2 | 744,805 | +3.23% |
| 2026-06-11 | 3.2 | 3.3 | 3.1 | 3.1 | 484,129 | -3.13% |
| 2026-06-10 | 3.4 | 3.5 | 3.2 | 3.2 | 923,906 | +0.00% |
| 2026-06-09 | 3.2 | 3.3 | 3 | 3.2 | 768,017 | +3.23% |
| 2026-06-08 | 3.1 | 3.2 | 3.1 | 3.1 | 241,580 | +0.00% |
| 2026-06-07 | 3.4 | 3.4 | 3.1 | 3.1 | 924,955 | -3.13% |
| 2026-06-04 | 3.4 | 3.5 | 3.1 | 3.2 | 583,566 | -3.03% |
| 2026-06-03 | 3.3 | 3.3 | 3.1 | 3.3 | 579,687 | +10.00% |
| 2026-06-02 | 3 | 3.3 | 3 | 3 | 1,067,235 | -3.23% |
| 2026-06-01 | 3.1 | 3.4 | 3.1 | 3.1 | 528,829 | -6.06% |
| 2026-05-24 | 3.4 | 3.4 | 3.2 | 3.3 | 332,150 | +0.00% |
| 2026-05-23 | 3.6 | 3.6 | 3.2 | 3.3 | 561,443 | -5.71% |
| 2026-05-21 | 3.5 | 3.8 | 3.5 | 3.5 | 1,182,661 | +0.00% |
| 2026-05-20 | 3.5 | 3.5 | 3.2 | 3.5 | 718,465 | +9.37% |
| 2026-05-19 | 3.1 | 3.3 | 3 | 3.2 | 760,194 | +6.67% |
| 2026-05-18 | 2.9 | 3 | 2.8 | 3 | 853,079 | +7.14% |
| 2026-05-17 | 3 | 3 | 2.8 | 2.8 | 387,766 | -3.45% |
| 2026-05-14 | 2.9 | 3.1 | 2.8 | 2.9 | 1,459,070 | -6.45% |
| 2026-05-13 | 3.2 | 3.3 | 3 | 3.1 | 520,788 | -3.13% |
| 2026-05-12 | 3.3 | 3.4 | 3.2 | 3.2 | 472,314 | -3.03% |
| 2026-05-11 | 3.3 | 3.4 | 3.2 | 3.3 | 200,381 | +0.00% |
| 2026-05-10 | 3.3 | 3.4 | 3.2 | 3.3 | 692,802 | +0.00% |
| 2026-05-07 | 3.4 | 3.5 | 3.3 | 3.3 | 289,084 | -2.94% |
| 2026-05-06 | 3.4 | 3.6 | 3.4 | 3.4 | 549,099 | -5.56% |
| 2026-05-05 | 3.6 | 3.7 | 3.5 | 3.6 | 206,291 | +0.00% |
| 2026-05-04 | 3.6 | 3.8 | 3.6 | 3.6 | 488,711 | -2.70% |
| 2026-05-03 | 3.5 | 3.7 | 3.5 | 3.7 | 805,913 | +8.82% |