DSE : PRIMETEX
Prime Textile Spinning Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 13.5 BDT (At close: Oct 29, 2026) · Market cap 515.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Prime Textile Spinning Mills Limited (PRIMETEX) closed at 13.5 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 | 13.6 | 13.7 | 13.3 | 13.5 | 12,728 | +3.05% |
| 2026-10-28 | 13.6 | 13.6 | 13.1 | 13.1 | 6,279 | +0.00% |
| 2026-10-27 | 13.5 | 13.5 | 13.1 | 13.1 | 17,370 | -2.24% |
| 2026-10-26 | 13.2 | 13.7 | 13 | 13.4 | 15,248 | -0.74% |
| 2026-10-25 | 13.5 | 13.6 | 13.2 | 13.5 | 27,205 | +3.05% |
| 2026-10-19 | 13.2 | 13.5 | 12.9 | 13.1 | 61,750 | -1.50% |
| 2026-10-17 | 14.4 | 14.4 | 13.3 | 13.3 | 5,187 | -0.75% |
| 2026-10-15 | 13.3 | 13.7 | 13.1 | 13.4 | 14,310 | +0.75% |
| 2026-10-14 | 13.6 | 13.6 | 13.2 | 13.3 | 1,873 | +0.76% |
| 2026-10-13 | 14.4 | 14.4 | 13.1 | 13.2 | 97,669 | -8.97% |
| 2026-10-12 | 14.5 | 14.6 | 13.3 | 14.5 | 16,141 | +8.21% |
| 2026-10-11 | 14.5 | 14.5 | 13.2 | 13.4 | 79,645 | -2.19% |
| 2026-10-08 | 13.7 | 14 | 13.3 | 13.7 | 10,042 | +2.24% |
| 2026-10-07 | 13.4 | 14.4 | 13.2 | 13.4 | 19,800 | -0.74% |
| 2026-10-06 | 13.5 | 14 | 13.4 | 13.5 | 14,576 | -2.17% |
| 2026-10-05 | 13.8 | 14.4 | 13.6 | 13.8 | 16,529 | +0.00% |
| 2026-10-04 | 15 | 15 | 13.8 | 13.8 | 45,810 | -4.83% |
| 2026-10-01 | 14.9 | 14.9 | 14.4 | 14.5 | 14,855 | +0.00% |
| 2026-09-30 | 14.8 | 14.8 | 14.5 | 14.5 | 4,704 | +0.00% |
| 2026-09-29 | 15 | 15 | 14.4 | 14.5 | 9,290 | -0.68% |
| 2026-09-28 | 14.7 | 14.8 | 14.5 | 14.6 | 18,130 | +0.69% |
| 2026-09-27 | 15.2 | 15.2 | 14.5 | 14.5 | 22,769 | -0.68% |
| 2026-09-24 | 15 | 15.2 | 14.5 | 14.6 | 62,590 | +0.69% |
| 2026-09-23 | 15 | 15 | 14.5 | 14.5 | 36,331 | -2.03% |
| 2026-09-22 | 14.5 | 15.3 | 14.5 | 14.8 | 36,903 | +0.00% |
| 2026-09-21 | 15.3 | 15.3 | 14.4 | 14.8 | 24,155 | +3.50% |
| 2026-09-20 | 15.5 | 15.5 | 14.1 | 14.3 | 9,670 | +0.00% |
| 2026-09-17 | 14.3 | 14.9 | 13.5 | 14.3 | 9,074 | +1.42% |
| 2026-09-16 | 14.5 | 15 | 13.8 | 14.1 | 15,430 | -1.40% |
| 2026-09-15 | 14.4 | 14.4 | 13.6 | 14.3 | 17,567 | +2.88% |
| 2026-09-14 | 14.4 | 14.4 | 13.3 | 13.9 | 11,508 | +1.46% |
| 2026-09-13 | 15.4 | 15.4 | 13.6 | 13.7 | 32,775 | -2.84% |
| 2026-09-10 | 15.4 | 15.4 | 14 | 14.1 | 29,235 | -2.08% |
| 2026-09-09 | 14.5 | 14.9 | 14 | 14.4 | 22,916 | +1.41% |
| 2026-09-08 | 14.2 | 15.7 | 13.5 | 14.2 | 79,869 | -4.70% |
| 2026-09-07 | 16.8 | 16.8 | 14.6 | 14.9 | 39,017 | -3.87% |
| 2026-09-06 | 17 | 17 | 15.4 | 15.5 | 27,059 | -4.32% |
| 2026-09-03 | 16.9 | 16.9 | 16.1 | 16.2 | 10,665 | -3.57% |
| 2026-09-02 | 16.9 | 17.3 | 16.1 | 16.8 | 95,279 | +3.07% |
| 2026-09-01 | 16 | 16.7 | 15.7 | 16.3 | 49,226 | +5.84% |
| 2026-08-31 | 15.5 | 15.5 | 15.2 | 15.4 | 17,273 | +1.32% |
| 2026-08-30 | 15.4 | 15.9 | 15.1 | 15.2 | 14,217 | +0.66% |
| 2026-08-27 | 15.1 | 15.9 | 15 | 15.1 | 29,920 | +1.34% |
| 2026-08-25 | 14.9 | 15.8 | 14.5 | 14.9 | 35,258 | -5.10% |
| 2026-08-24 | 15.7 | 16 | 15.6 | 15.7 | 4,173 | -1.26% |
| 2026-08-23 | 16.5 | 16.7 | 15.8 | 15.9 | 31,100 | -3.64% |
| 2026-08-20 | 16.5 | 16.9 | 16.2 | 16.5 | 21,753 | -1.20% |
| 2026-08-19 | 16.7 | 17.2 | 16.5 | 16.7 | 20,510 | -1.18% |
| 2026-08-18 | 16.8 | 17.2 | 16.8 | 16.9 | 38,897 | +1.81% |
| 2026-08-17 | 17.4 | 17.4 | 16.4 | 16.6 | 52,713 | -3.49% |
| 2026-08-16 | 17.6 | 17.6 | 17.1 | 17.2 | 41,581 | +0.00% |
| 2026-08-13 | 17.2 | 17.4 | 17 | 17.2 | 46,102 | +1.78% |
| 2026-08-12 | 16.8 | 17.3 | 16.8 | 16.9 | 74,896 | +0.60% |
| 2026-08-11 | 16.8 | 17.1 | 16.7 | 16.8 | 42,130 | -0.59% |
| 2026-08-10 | 16.9 | 17.4 | 16.9 | 16.9 | 49,098 | +0.00% |
| 2026-08-09 | 17.1 | 17.4 | 16.9 | 16.9 | 34,288 | -0.59% |
| 2026-08-06 | 17.5 | 17.5 | 17 | 17 | 45,080 | -2.30% |
| 2026-08-04 | 17.6 | 17.7 | 17.3 | 17.4 | 67,468 | -0.57% |
| 2026-08-03 | 17.7 | 18.1 | 17.2 | 17.5 | 60,339 | -1.13% |
| 2026-08-02 | 17.7 | 17.9 | 17.5 | 17.7 | 56,660 | -0.56% |
| 2026-07-30 | 17.9 | 17.9 | 17.3 | 17.8 | 56,202 | +2.89% |
| 2026-07-29 | 18.1 | 18.5 | 17.2 | 17.3 | 85,885 | -4.95% |
| 2026-07-28 | 18.2 | 18.5 | 17.3 | 18.2 | 271,731 | +5.81% |
| 2026-07-27 | 17.2 | 17.4 | 16.7 | 17.2 | 147,679 | +2.99% |
| 2026-07-26 | 16.8 | 16.9 | 16.5 | 16.7 | 24,492 | +1.83% |
| 2026-07-23 | 16.7 | 16.9 | 16.4 | 16.4 | 44,008 | -1.80% |
| 2026-07-22 | 16.9 | 16.9 | 16.3 | 16.7 | 78,305 | +1.21% |
| 2026-07-21 | 17 | 17 | 16.3 | 16.5 | 29,806 | +0.00% |
| 2026-07-20 | 16.5 | 17 | 16.5 | 16.5 | 20,784 | -0.60% |
| 2026-07-19 | 17.2 | 17.2 | 16.4 | 16.6 | 49,577 | -0.60% |
| 2026-07-16 | 17 | 17 | 16.6 | 16.7 | 40,955 | -0.60% |
| 2026-07-15 | 17.1 | 17.3 | 16.8 | 16.8 | 46,118 | +0.60% |
| 2026-07-14 | 16.9 | 17.1 | 16.7 | 16.7 | 76,598 | +0.60% |
| 2026-07-13 | 17.2 | 17.2 | 16.4 | 16.6 | 113,999 | +1.84% |
| 2026-07-12 | 17.5 | 17.5 | 16.1 | 16.3 | 286,551 | -6.86% |
| 2026-07-09 | 17.8 | 18.3 | 17.3 | 17.5 | 180,111 | -2.23% |
| 2026-07-08 | 18.2 | 18.2 | 17.8 | 17.9 | 121,573 | +0.00% |
| 2026-07-07 | 18.3 | 18.3 | 17.6 | 17.9 | 48,306 | +0.56% |
| 2026-07-06 | 18.2 | 18.2 | 17.7 | 17.8 | 55,892 | +0.00% |
| 2026-07-05 | 18.5 | 18.5 | 17.5 | 17.8 | 83,191 | -3.78% |
| 2026-07-02 | 17.9 | 18.6 | 17.8 | 18.5 | 145,705 | +3.35% |
| 2026-06-30 | 17.7 | 17.9 | 17.6 | 17.9 | 40,231 | +1.13% |
| 2026-06-29 | 17.7 | 18 | 17.6 | 17.7 | 54,747 | -1.12% |
| 2026-06-28 | 18.6 | 18.6 | 17.5 | 17.9 | 54,808 | +1.13% |
| 2026-06-25 | 17.9 | 17.9 | 17.5 | 17.7 | 76,329 | +1.14% |
| 2026-06-24 | 18.2 | 18.2 | 17 | 17.5 | 52,600 | -2.23% |
| 2026-06-23 | 18.3 | 18.3 | 17.7 | 17.9 | 16,873 | +1.13% |
| 2026-06-22 | 17.7 | 18 | 17.5 | 17.7 | 41,820 | -1.67% |
| 2026-06-21 | 18.2 | 18.3 | 17.9 | 18 | 127,207 | -3.74% |
| 2026-06-18 | 20 | 20.5 | 18 | 18.7 | 189,538 | +0.00% |
| 2026-06-17 | 18.7 | 18.7 | 17 | 18.7 | 139,819 | +10.00% |
| 2026-06-16 | 17.6 | 17.9 | 16.8 | 17 | 230,382 | -2.86% |
| 2026-06-15 | 18.3 | 18.3 | 17.4 | 17.5 | 195,002 | -3.31% |
| 2026-06-14 | 18.4 | 18.4 | 18 | 18.1 | 27,045 | +0.00% |
| 2026-06-11 | 18.6 | 18.6 | 18 | 18.1 | 80,432 | +0.56% |
| 2026-06-10 | 18.9 | 18.9 | 17.9 | 18 | 42,545 | -0.55% |
| 2026-06-09 | 19 | 19.4 | 17.2 | 18.1 | 110,578 | -3.72% |
| 2026-06-08 | 19.4 | 19.4 | 18.5 | 18.8 | 78,782 | -3.59% |
| 2026-06-07 | 20 | 20.2 | 19.4 | 19.5 | 90,366 | -2.99% |
| 2026-06-04 | 20 | 20.6 | 20 | 20.1 | 207,021 | +1.01% |
| 2026-06-03 | 19.9 | 20 | 19.7 | 19.9 | 151,610 | +1.53% |
| 2026-06-02 | 19.6 | 20.8 | 19.4 | 19.6 | 71,789 | -1.01% |
| 2026-06-01 | 20.6 | 20.6 | 19.7 | 19.8 | 21,912 | -0.50% |
| 2026-05-24 | 20.3 | 21.5 | 19.8 | 19.9 | 227,074 | +1.53% |
| 2026-05-23 | 19.8 | 19.9 | 19.2 | 19.6 | 59,166 | +0.51% |
| 2026-05-21 | 19.6 | 20.3 | 19.4 | 19.5 | 38,660 | -2.01% |
| 2026-05-20 | 18.8 | 19.9 | 18.6 | 19.9 | 445,740 | +9.94% |
| 2026-05-19 | 18.1 | 18.8 | 18 | 18.1 | 71,634 | +0.56% |
| 2026-05-18 | 18 | 18.9 | 17.9 | 18 | 73,443 | -2.17% |
| 2026-05-17 | 19 | 19 | 18.3 | 18.4 | 63,034 | -2.13% |
| 2026-05-14 | 18.8 | 19.6 | 18.5 | 18.8 | 133,611 | +0.53% |
| 2026-05-13 | 18.7 | 19.6 | 18.5 | 18.7 | 64,454 | -3.61% |
| 2026-05-12 | 19.4 | 19.4 | 17.7 | 19.4 | 170,162 | +9.60% |
| 2026-05-11 | 17.7 | 18.3 | 17.6 | 17.7 | 104,610 | -2.75% |
| 2026-05-10 | 18.8 | 19 | 18.1 | 18.2 | 63,617 | -1.09% |
| 2026-05-07 | 18.4 | 18.9 | 18.4 | 18.4 | 31,727 | -1.08% |
| 2026-05-06 | 18.6 | 18.9 | 18.5 | 18.6 | 5,044 | +0.00% |
| 2026-05-05 | 20 | 20 | 18.3 | 18.6 | 16,442 | +2.20% |
| 2026-05-04 | 18.3 | 18.9 | 18.1 | 18.2 | 40,827 | -0.55% |
| 2026-05-03 | 18.8 | 18.8 | 18.3 | 18.3 | 14,239 | -2.14% |