DSE : PRIMEINSUR
Prime Islami Insurance PLC — Price history
Life Insurance · Bangladesh
Last price 45.2 BDT (At close: Oct 29, 2026) · Market cap 1.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Prime Islami Insurance PLC (PRIMEINSUR) closed at 45.2 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 | 44.7 | 45.5 | 44 | 45.2 | 170,704 | +1.80% |
| 2026-10-28 | 43.1 | 44.5 | 42.4 | 44.4 | 161,763 | +4.96% |
| 2026-10-27 | 44.5 | 44.5 | 42.1 | 42.3 | 93,295 | -4.08% |
| 2026-10-26 | 45 | 45.4 | 43.8 | 44.1 | 201,594 | -2.00% |
| 2026-10-25 | 45.9 | 46 | 44.9 | 45 | 135,010 | -0.44% |
| 2026-10-19 | 46 | 46.2 | 45 | 45.2 | 198,741 | +0.22% |
| 2026-10-17 | 45.2 | 46.3 | 44.1 | 45.1 | 276,156 | +0.00% |
| 2026-10-15 | 45.1 | 45.7 | 43 | 45.1 | 441,188 | +4.88% |
| 2026-10-14 | 43 | 43.3 | 40.7 | 43 | 499,605 | +5.65% |
| 2026-10-13 | 39.4 | 41.1 | 39 | 40.7 | 239,389 | +4.90% |
| 2026-10-12 | 38.8 | 40.9 | 38 | 38.8 | 376,480 | -3.96% |
| 2026-10-11 | 44.3 | 44.3 | 40.1 | 40.4 | 174,262 | -7.97% |
| 2026-10-08 | 43.8 | 44.9 | 43.6 | 43.9 | 142,546 | +0.23% |
| 2026-10-07 | 45.8 | 45.9 | 43.2 | 43.8 | 246,979 | -2.45% |
| 2026-10-06 | 47.7 | 47.7 | 44.7 | 44.9 | 266,432 | -4.47% |
| 2026-10-05 | 48.6 | 48.8 | 46.8 | 47 | 194,299 | -2.89% |
| 2026-10-04 | 49.5 | 50.8 | 47.9 | 48.4 | 180,508 | -3.59% |
| 2026-10-01 | 52.5 | 52.5 | 49.9 | 50.2 | 484,892 | -3.09% |
| 2026-09-30 | 52.6 | 52.8 | 51.7 | 51.8 | 294,560 | -0.77% |
| 2026-09-29 | 52.9 | 53.4 | 51.9 | 52.2 | 216,329 | -1.32% |
| 2026-09-28 | 52.5 | 53.5 | 52.4 | 52.9 | 372,565 | +2.12% |
| 2026-09-27 | 52.6 | 53.5 | 51.6 | 51.8 | 366,173 | -0.19% |
| 2026-09-24 | 51.5 | 52.7 | 51 | 51.9 | 381,875 | +1.57% |
| 2026-09-23 | 52.1 | 52.6 | 50.9 | 51.1 | 381,716 | -1.92% |
| 2026-09-22 | 53.7 | 53.9 | 51.7 | 52.1 | 340,319 | -1.88% |
| 2026-09-21 | 52.3 | 53.6 | 51.7 | 53.1 | 522,220 | +1.53% |
| 2026-09-20 | 52.6 | 52.7 | 51.3 | 52.3 | 201,234 | +1.95% |
| 2026-09-17 | 50.6 | 52 | 49.7 | 51.3 | 315,939 | +1.38% |
| 2026-09-16 | 50.6 | 52.9 | 50.2 | 50.6 | 251,471 | -3.07% |
| 2026-09-15 | 52.2 | 52.5 | 48.5 | 52.2 | 328,715 | +6.75% |
| 2026-09-14 | 48.9 | 50.7 | 48.6 | 48.9 | 183,628 | -1.01% |
| 2026-09-13 | 50.8 | 51.3 | 49 | 49.4 | 201,897 | -2.95% |
| 2026-09-10 | 50.9 | 52.5 | 50.5 | 50.9 | 194,186 | -0.39% |
| 2026-09-09 | 50.5 | 52 | 50.5 | 51.1 | 177,335 | +0.39% |
| 2026-09-08 | 50.9 | 54.1 | 50 | 50.9 | 289,773 | -3.96% |
| 2026-09-07 | 53 | 53.2 | 49.6 | 53 | 260,902 | +4.74% |
| 2026-09-06 | 55.1 | 55.5 | 50.2 | 50.6 | 419,039 | -8.00% |
| 2026-09-03 | 55.3 | 56.4 | 54.5 | 55 | 423,290 | +0.92% |
| 2026-09-02 | 52.8 | 55 | 51.9 | 54.5 | 418,166 | +5.42% |
| 2026-09-01 | 51.8 | 52.8 | 51.3 | 51.7 | 239,580 | +2.78% |
| 2026-08-31 | 50.3 | 52.3 | 50 | 50.3 | 248,735 | -1.76% |
| 2026-08-30 | 53.9 | 54.3 | 50.3 | 51.2 | 397,059 | -3.58% |
| 2026-08-27 | 53.1 | 54.9 | 52.5 | 53.1 | 148,464 | +0.57% |
| 2026-08-25 | 52.8 | 55 | 52.6 | 52.8 | 218,253 | -2.22% |
| 2026-08-24 | 54.7 | 55.9 | 53.5 | 54 | 315,144 | -1.82% |
| 2026-08-23 | 58.3 | 58.9 | 54.1 | 55 | 420,312 | -5.50% |
| 2026-08-20 | 58.2 | 59 | 57 | 58.2 | 374,363 | +0.87% |
| 2026-08-19 | 57.7 | 59.2 | 55.6 | 57.7 | 481,919 | +3.04% |
| 2026-08-18 | 56 | 61.2 | 55.7 | 56 | 503,150 | -5.88% |
| 2026-08-17 | 60.9 | 62.2 | 59 | 59.5 | 725,658 | -1.98% |
| 2026-08-16 | 62.8 | 63.9 | 60.3 | 60.7 | 1,496,784 | -2.88% |
| 2026-08-13 | 65.8 | 66.5 | 61.3 | 62.5 | 2,699,728 | -4.29% |
| 2026-08-12 | 65.3 | 66.9 | 62 | 65.3 | 1,946,449 | +5.66% |
| 2026-08-11 | 61.8 | 64.1 | 60.1 | 61.8 | 1,630,723 | -1.28% |
| 2026-08-10 | 62.6 | 65 | 61.5 | 62.6 | 2,488,012 | +0.48% |
| 2026-08-09 | 59.1 | 65 | 58.4 | 62.3 | 1,763,950 | +2.98% |
| 2026-08-06 | 60.5 | 64 | 60 | 60.5 | 1,447,851 | -3.82% |
| 2026-08-04 | 57.8 | 63.3 | 57.5 | 62.9 | 3,741,443 | +9.20% |
| 2026-08-03 | 56.5 | 58.8 | 55.7 | 57.6 | 1,094,710 | +3.60% |
| 2026-08-02 | 51.5 | 55.6 | 50.7 | 55.6 | 3,276,589 | +9.88% |
| 2026-07-30 | 50.8 | 51 | 49 | 50.6 | 744,137 | +1.81% |
| 2026-07-29 | 47.5 | 50.9 | 46.7 | 49.7 | 711,884 | +7.34% |
| 2026-07-28 | 46.6 | 46.7 | 45.3 | 46.3 | 261,743 | +0.65% |
| 2026-07-27 | 46.1 | 46.9 | 45.1 | 46 | 154,934 | -0.22% |
| 2026-07-26 | 46.5 | 47.2 | 45.8 | 46.1 | 144,183 | +0.00% |
| 2026-07-23 | 46.1 | 46.7 | 45 | 46.1 | 114,112 | +0.22% |
| 2026-07-22 | 46 | 47.8 | 45.2 | 46 | 211,803 | -3.36% |
| 2026-07-21 | 46.9 | 48.1 | 46.4 | 47.6 | 215,853 | +3.48% |
| 2026-07-20 | 46 | 47 | 45.1 | 46 | 356,646 | -3.77% |
| 2026-07-19 | 47.8 | 49.8 | 47.2 | 47.8 | 337,117 | -1.44% |
| 2026-07-16 | 48.5 | 50.1 | 48.2 | 48.5 | 570,428 | -2.61% |
| 2026-07-15 | 49.8 | 50.8 | 49.3 | 49.8 | 946,932 | +0.81% |
| 2026-07-14 | 49.4 | 51.8 | 48.8 | 49.4 | 753,623 | -1.20% |
| 2026-07-13 | 49.8 | 51 | 47.8 | 50 | 820,030 | +1.42% |
| 2026-07-12 | 47.5 | 51.1 | 47 | 49.3 | 2,257,150 | +6.02% |
| 2026-07-09 | 46.3 | 47 | 45.2 | 46.5 | 418,091 | +2.42% |
| 2026-07-08 | 46.8 | 46.8 | 45 | 45.4 | 296,777 | -1.73% |
| 2026-07-07 | 47.8 | 47.8 | 46 | 46.2 | 510,171 | +0.65% |
| 2026-07-06 | 45.4 | 46.9 | 45 | 45.9 | 776,705 | +1.10% |
| 2026-07-05 | 47.3 | 48.4 | 45 | 45.4 | 500,298 | -3.81% |
| 2026-07-02 | 47 | 48.3 | 46 | 47.2 | 764,804 | +0.64% |
| 2026-06-30 | 46.9 | 49.1 | 46.7 | 46.9 | 1,006,718 | +2.18% |
| 2026-06-29 | 44 | 48 | 43.7 | 45.9 | 717,891 | +4.79% |
| 2026-06-28 | 42.8 | 44.5 | 42.2 | 43.8 | 636,069 | +3.79% |
| 2026-06-25 | 41.8 | 43 | 41.1 | 42.2 | 500,584 | +2.68% |
| 2026-06-24 | 41.1 | 41.6 | 40.5 | 41.1 | 244,845 | +0.74% |
| 2026-06-23 | 40.8 | 41.1 | 39 | 40.8 | 134,983 | +3.55% |
| 2026-06-22 | 39.4 | 41.2 | 39 | 39.4 | 291,951 | -1.50% |
| 2026-06-21 | 41.4 | 42 | 39.7 | 40 | 162,953 | -3.15% |
| 2026-06-18 | 41.3 | 42.5 | 40.8 | 41.3 | 295,901 | -1.43% |
| 2026-06-17 | 41.9 | 43 | 41.7 | 41.9 | 316,506 | -0.48% |
| 2026-06-16 | 42.1 | 43.2 | 41.1 | 42.1 | 396,634 | -2.32% |
| 2026-06-15 | 43 | 45.7 | 42.9 | 43.1 | 948,922 | +0.94% |
| 2026-06-14 | 42 | 42.9 | 40.7 | 42.7 | 315,033 | +2.89% |
| 2026-06-11 | 41.5 | 43.5 | 41 | 41.5 | 445,492 | +0.48% |
| 2026-06-10 | 41.3 | 42.8 | 40.5 | 41.3 | 470,384 | -2.13% |
| 2026-06-09 | 42.2 | 43 | 40.5 | 42.2 | 875,022 | +4.71% |
| 2026-06-08 | 40.5 | 40.5 | 38.4 | 40.3 | 351,692 | +1.00% |
| 2026-06-07 | 39.8 | 40.9 | 39.2 | 39.9 | 789,684 | +2.05% |
| 2026-06-04 | 39.1 | 39.9 | 37.2 | 39.1 | 423,374 | +3.99% |
| 2026-06-03 | 38.4 | 38.4 | 37.3 | 37.6 | 227,544 | -0.53% |
| 2026-06-02 | 37.4 | 38.3 | 37.4 | 37.8 | 387,994 | +1.07% |
| 2026-06-01 | 37.5 | 38.2 | 37 | 37.4 | 225,416 | +0.00% |
| 2026-05-24 | 37.6 | 38.2 | 37.2 | 37.4 | 334,938 | -0.27% |
| 2026-05-23 | 38.2 | 38.2 | 37.4 | 37.5 | 305,841 | +0.81% |
| 2026-05-20 | 38.1 | 39.4 | 37.9 | 38.2 | 773,895 | +0.53% |
| 2026-05-19 | 37.8 | 38.2 | 37.2 | 38 | 334,520 | +1.88% |
| 2026-05-18 | 36.8 | 37.9 | 36.3 | 37.3 | 871,651 | +1.63% |
| 2026-05-17 | 37.4 | 37.6 | 36.5 | 36.7 | 434,320 | -1.87% |
| 2026-05-14 | 37.6 | 38.6 | 37.2 | 37.4 | 786,171 | +2.19% |
| 2026-05-13 | 36.7 | 37.2 | 36 | 36.6 | 444,069 | -0.81% |
| 2026-05-12 | 38 | 38 | 36 | 36.9 | 435,921 | +0.27% |
| 2026-05-11 | 37.5 | 38.5 | 36.5 | 36.8 | 622,266 | -0.27% |
| 2026-05-10 | 35.5 | 37.8 | 35.2 | 36.9 | 617,479 | +6.96% |
| 2026-05-07 | 33 | 34.9 | 33 | 34.5 | 614,561 | +7.14% |
| 2026-05-06 | 32.7 | 33.1 | 31.9 | 32.2 | 50,345 | -1.53% |
| 2026-05-05 | 33.9 | 33.9 | 31.9 | 32.7 | 28,921 | -0.61% |
| 2026-05-04 | 34.7 | 34.7 | 32.8 | 32.9 | 150,415 | -2.66% |
| 2026-05-03 | 35 | 35 | 33.6 | 33.8 | 143,826 | -4.52% |
| 2026-04-30 | 37.4 | 37.4 | 35.1 | 35.4 | 64,323 | -2.48% |