DSE : PRIMELIFE
Prime Islami Life Insurance Limited — Price history
Life Insurance · Bangladesh
Last price 35.1 BDT (At close: Oct 29, 2026) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Prime Islami Life Insurance Limited (PRIMELIFE) closed at 35.1 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 | 35 | 35.4 | 35 | 35.1 | 6,321 | +0.29% |
| 2026-10-28 | 35 | 35.5 | 34.8 | 35 | 23,588 | +0.86% |
| 2026-10-27 | 34.6 | 35 | 34.6 | 34.7 | 6,710 | -0.57% |
| 2026-10-26 | 35 | 35.9 | 34.6 | 34.9 | 24,926 | -1.13% |
| 2026-10-25 | 36.3 | 36.8 | 35.3 | 35.3 | 38,980 | -0.84% |
| 2026-10-19 | 35.3 | 36.2 | 35.3 | 35.6 | 9,626 | +0.56% |
| 2026-10-17 | 36.5 | 37.7 | 35.4 | 35.4 | 15,727 | -1.39% |
| 2026-10-15 | 35.2 | 36.2 | 35.2 | 35.9 | 8,560 | +1.99% |
| 2026-10-14 | 35.5 | 36.3 | 35 | 35.2 | 15,924 | -1.12% |
| 2026-10-13 | 35 | 36.6 | 35 | 35.6 | 8,553 | +1.42% |
| 2026-10-12 | 36.7 | 36.8 | 34.8 | 35.1 | 8,842 | -1.40% |
| 2026-10-11 | 36 | 36.5 | 35.5 | 35.6 | 26,900 | -0.84% |
| 2026-10-08 | 37.2 | 37.2 | 35.7 | 35.9 | 38,301 | -2.45% |
| 2026-10-07 | 38.5 | 38.5 | 36.5 | 36.8 | 33,465 | +0.27% |
| 2026-10-06 | 37.9 | 37.9 | 36.1 | 36.7 | 48,288 | -0.54% |
| 2026-10-05 | 38.5 | 38.5 | 36.4 | 36.9 | 19,782 | -1.86% |
| 2026-10-04 | 38.3 | 39 | 37.1 | 37.6 | 36,580 | -1.83% |
| 2026-10-01 | 38.3 | 39.8 | 37.9 | 38.3 | 36,780 | -2.30% |
| 2026-09-30 | 39.2 | 39.6 | 38.3 | 39.2 | 52,812 | +1.82% |
| 2026-09-29 | 38.5 | 39.8 | 38.4 | 38.5 | 50,314 | -0.52% |
| 2026-09-28 | 36.8 | 39.5 | 35.3 | 38.7 | 99,206 | +4.03% |
| 2026-09-27 | 37.8 | 38 | 37 | 37.2 | 49,845 | -1.59% |
| 2026-09-24 | 37.7 | 38.4 | 37.1 | 37.8 | 41,970 | +1.34% |
| 2026-09-23 | 36 | 37.5 | 35.9 | 37.3 | 80,256 | +5.07% |
| 2026-09-22 | 35.5 | 36.8 | 33.6 | 35.5 | 31,558 | -0.84% |
| 2026-09-21 | 35.8 | 36.5 | 35.5 | 35.8 | 34,326 | -1.38% |
| 2026-09-20 | 36.4 | 36.7 | 35.9 | 36.3 | 45,659 | +1.11% |
| 2026-09-17 | 37 | 37.1 | 35.3 | 35.9 | 58,771 | -0.28% |
| 2026-09-16 | 36.1 | 36.7 | 35.5 | 36 | 17,399 | -0.28% |
| 2026-09-15 | 35.5 | 36.5 | 35.1 | 36.1 | 26,418 | +2.27% |
| 2026-09-14 | 34.9 | 36.9 | 34.9 | 35.3 | 28,175 | -0.56% |
| 2026-09-13 | 37.7 | 37.8 | 35 | 35.5 | 24,232 | -3.01% |
| 2026-09-10 | 37 | 38 | 36.5 | 36.6 | 15,256 | -1.61% |
| 2026-09-09 | 37.8 | 37.8 | 36.3 | 37.2 | 11,595 | +0.81% |
| 2026-09-08 | 36.5 | 38.6 | 36.5 | 36.9 | 7,872 | +1.10% |
| 2026-09-07 | 35.2 | 36.9 | 35.2 | 36.5 | 34,452 | +3.69% |
| 2026-09-06 | 38.4 | 38.9 | 35 | 35.2 | 52,136 | -7.85% |
| 2026-09-03 | 38.5 | 38.9 | 38 | 38.2 | 18,386 | +0.00% |
| 2026-09-02 | 38.2 | 38.2 | 37.5 | 38.2 | 37,388 | +0.79% |
| 2026-09-01 | 37.9 | 38.9 | 37.8 | 37.9 | 17,279 | +1.88% |
| 2026-08-31 | 37.5 | 37.6 | 37.1 | 37.2 | 6,888 | -0.53% |
| 2026-08-30 | 37.8 | 37.8 | 37.1 | 37.4 | 35,604 | -1.06% |
| 2026-08-27 | 38 | 38.1 | 37.5 | 37.8 | 12,724 | +1.07% |
| 2026-08-25 | 37.5 | 38 | 37.2 | 37.4 | 30,026 | +0.27% |
| 2026-08-24 | 39.5 | 39.5 | 37.3 | 37.3 | 53,931 | -2.36% |
| 2026-08-23 | 39.9 | 42.1 | 38.1 | 38.2 | 43,738 | -1.80% |
| 2026-08-20 | 39.7 | 39.7 | 38.2 | 38.9 | 49,031 | +0.78% |
| 2026-08-19 | 40.5 | 42.2 | 38.1 | 38.6 | 76,570 | -1.78% |
| 2026-08-18 | 41.2 | 41.2 | 39 | 39.3 | 97,431 | -1.26% |
| 2026-08-17 | 41.5 | 41.5 | 39.6 | 39.8 | 107,976 | -0.75% |
| 2026-08-16 | 41.3 | 42.1 | 39.3 | 40.1 | 138,477 | -2.91% |
| 2026-08-13 | 42.6 | 42.7 | 41.2 | 41.3 | 55,053 | -1.67% |
| 2026-08-12 | 41.7 | 42.6 | 41.6 | 42 | 122,189 | -1.41% |
| 2026-08-11 | 43.5 | 43.9 | 42.4 | 42.6 | 112,072 | -1.16% |
| 2026-08-10 | 42.5 | 43.5 | 42.4 | 43.1 | 67,045 | +1.17% |
| 2026-08-09 | 43.9 | 43.9 | 42.5 | 42.6 | 91,484 | -2.52% |
| 2026-08-06 | 44 | 45 | 43.5 | 43.7 | 302,774 | -0.46% |
| 2026-08-04 | 41.7 | 44.8 | 41.5 | 43.9 | 454,828 | +5.78% |
| 2026-08-03 | 40.7 | 41.7 | 40.7 | 41.5 | 122,137 | +1.47% |
| 2026-08-02 | 40.7 | 41.7 | 40.7 | 40.9 | 61,133 | +0.00% |
| 2026-07-30 | 41.2 | 41.6 | 40.8 | 40.9 | 55,151 | -0.49% |
| 2026-07-29 | 41 | 41.6 | 40 | 41.1 | 197,860 | +0.74% |
| 2026-07-28 | 40 | 41.3 | 39.5 | 40.8 | 58,980 | +3.82% |
| 2026-07-27 | 40.5 | 40.5 | 39.1 | 39.3 | 50,417 | +0.26% |
| 2026-07-26 | 39.1 | 39.7 | 39 | 39.2 | 81,521 | -1.01% |
| 2026-07-23 | 40.5 | 40.6 | 39.5 | 39.6 | 47,867 | -1.98% |
| 2026-07-22 | 40.7 | 41.6 | 40.2 | 40.4 | 102,637 | -1.70% |
| 2026-07-21 | 41.9 | 41.9 | 40.7 | 41.1 | 96,792 | +0.74% |
| 2026-07-20 | 41.8 | 41.8 | 40.6 | 40.8 | 109,311 | -1.69% |
| 2026-07-19 | 44.1 | 44.1 | 41.2 | 41.5 | 165,130 | -4.54% |
| 2026-07-15 | 44.8 | 44.8 | 43.4 | 43.5 | 173,777 | -2.25% |
| 2026-07-14 | 45.5 | 45.5 | 44.2 | 44.5 | 168,472 | -1.33% |
| 2026-07-13 | 46 | 46 | 44.3 | 45.1 | 310,741 | -0.66% |
| 2026-07-12 | 43.5 | 46.2 | 43.5 | 45.4 | 527,876 | +4.85% |
| 2026-07-09 | 43.5 | 43.5 | 42.1 | 43.3 | 153,300 | +0.93% |
| 2026-07-08 | 43.2 | 43.3 | 42.5 | 42.9 | 114,260 | -0.69% |
| 2026-07-07 | 43.5 | 43.9 | 43 | 43.2 | 157,756 | -0.92% |
| 2026-07-06 | 43.9 | 44.9 | 43.5 | 43.6 | 213,505 | -1.13% |
| 2026-07-05 | 43.7 | 44.4 | 43 | 44.1 | 403,428 | +2.32% |
| 2026-07-02 | 42.5 | 43.3 | 42.2 | 43.1 | 192,752 | +2.62% |
| 2026-06-30 | 42.6 | 42.6 | 41.8 | 42 | 144,594 | +0.24% |
| 2026-06-29 | 42.5 | 42.8 | 41.6 | 41.9 | 94,756 | -0.95% |
| 2026-06-28 | 42.5 | 42.6 | 42 | 42.3 | 147,560 | -0.47% |
| 2026-06-25 | 41.3 | 42.8 | 41.1 | 42.5 | 193,635 | +2.41% |
| 2026-06-24 | 41.5 | 42.1 | 41.2 | 41.5 | 82,626 | +0.73% |
| 2026-06-23 | 38 | 42.5 | 38 | 41.2 | 102,851 | +0.98% |
| 2026-06-22 | 42.7 | 43 | 40 | 40.8 | 142,930 | -2.86% |
| 2026-06-21 | 42.8 | 43.9 | 41.8 | 42 | 291,323 | -3.00% |
| 2026-06-18 | 44 | 44.3 | 43.1 | 43.3 | 185,691 | -2.48% |
| 2026-06-17 | 45 | 46.1 | 43.9 | 44.4 | 382,019 | -0.67% |
| 2026-06-16 | 43.1 | 45.8 | 38 | 44.7 | 793,400 | +5.42% |
| 2026-06-15 | 44.2 | 44.6 | 42.2 | 42.4 | 319,648 | -3.20% |
| 2026-06-14 | 43.6 | 44.8 | 43.6 | 43.8 | 363,062 | +0.00% |
| 2026-06-11 | 42.5 | 45.4 | 42.2 | 43.8 | 538,135 | +3.06% |
| 2026-06-10 | 44.5 | 44.5 | 42 | 42.5 | 400,501 | -2.97% |
| 2026-06-09 | 43.4 | 44.9 | 43.4 | 43.8 | 502,731 | +0.46% |
| 2026-06-08 | 44 | 44 | 42.8 | 43.6 | 167,643 | -1.13% |
| 2026-06-07 | 44.2 | 45.8 | 44 | 44.1 | 401,144 | +1.38% |
| 2026-06-04 | 43.1 | 44.2 | 42.4 | 43.5 | 386,090 | +0.69% |
| 2026-06-03 | 43.3 | 44.5 | 43 | 43.2 | 319,722 | +0.47% |
| 2026-06-02 | 43.9 | 43.9 | 42.8 | 43 | 202,798 | -2.05% |
| 2026-06-01 | 43.4 | 44.8 | 43.2 | 43.9 | 188,303 | +2.09% |
| 2026-05-24 | 44 | 44 | 42.5 | 43 | 182,803 | -1.15% |
| 2026-05-23 | 43.6 | 44.5 | 43.2 | 43.5 | 209,390 | +0.69% |
| 2026-05-21 | 40.5 | 43.5 | 40.3 | 43.2 | 370,448 | +6.67% |
| 2026-05-20 | 40.9 | 41.2 | 40.1 | 40.5 | 88,407 | +1.00% |
| 2026-05-19 | 39 | 40.6 | 39 | 40.1 | 63,662 | +1.52% |
| 2026-05-18 | 39.5 | 39.8 | 39.2 | 39.5 | 35,927 | -0.50% |
| 2026-05-17 | 40.8 | 41.4 | 39.6 | 39.7 | 50,476 | -2.70% |
| 2026-05-14 | 39 | 41 | 38.6 | 40.8 | 155,423 | +5.43% |
| 2026-05-13 | 39.5 | 39.5 | 38.6 | 38.7 | 57,333 | -2.27% |
| 2026-05-12 | 39.3 | 40.8 | 38.7 | 39.6 | 98,824 | -0.25% |
| 2026-05-11 | 40.8 | 41.2 | 39.6 | 39.7 | 97,411 | -2.70% |
| 2026-05-10 | 40.8 | 41.7 | 40.3 | 40.8 | 227,405 | +0.00% |
| 2026-05-07 | 40 | 41 | 39.8 | 40.8 | 91,116 | +2.00% |
| 2026-05-06 | 39.2 | 40.5 | 38.6 | 40 | 149,173 | +0.76% |
| 2026-05-05 | 41.5 | 41.5 | 39.2 | 39.7 | 189,236 | -3.17% |
| 2026-05-04 | 39.4 | 41.8 | 39.4 | 41 | 346,789 | +4.86% |
| 2026-05-03 | 38.4 | 39.4 | 37.9 | 39.1 | 305,455 | +4.27% |
| 2026-04-30 | 38.4 | 38.4 | 37.2 | 37.5 | 52,919 | -1.06% |