52 weeks
10 Nov 2025 – 9 Nov 2026Low 3.90 15 Dec 2025 High 6.30 18 Feb 2026
Price desk
PREMIERBAN
The Premier Bank PLC. · Bank
5.70
0.00 (0.00%)
Session close · 10 Nov 2026
Data updated 10 Nov 2026, 7:00 pm (Dhaka)
Log in to monitor PREMIERBAN Ask about PREMIERBANLow 5.60 High 5.80
- Open
- 5.70
- Previous
- 5.70
- Volume
- 808,009
- Trades
- 250
- Turnover
- Tk 4.61 mn
- Category
- Z
Where the price has been
On record
9 Oct 2025 – 9 Nov 2026Low 3.90 15 Dec 2025 High 6.30 9 Oct 2025
On record is the daily series we hold, from 9 Oct 2025. It is not a high or low from the listing date.
Reported figures 2025
- NAV
- 13.59 Per share, 2025
- EPS
- -8.05 2025
- Return
- -59.23% Return on equity
- Price to book
- 0.42× 2025
- Market capital
- Tk 6,784 mn Latest directory
Last 100 sessions
16 Jun 2026 – 9 Nov 2026 · +29.55%
RSI 14 · 58.8 Between 30 and 70 on this close. 20-session average 5.57
Move across the chart to read a session.
Close 20-session average RSI 14
RSI 14 compares recent gains with recent losses. The gold line is the average of the last 20 closes. Neither is a signal to buy or sell.
[{"x":0,"y":177.47,"date":"16 Jun 2026","close":4.4,"volume":432659,"sma":4.08,"rsi":58.4},{"x":8.08,"y":168.49,"date":"17 Jun 2026","close":4.5,"volume":244099,"sma":4.1049999999999995,"rsi":61.9},{"x":16.16,"y":168.49,"date":"18 Jun 2026","close":4.5,"volume":349883,"sma":4.130000000000001,"rsi":61.9},{"x":24.24,"y":168.49,"date":"21 Jun 2026","close":4.5,"volume":165299,"sma":4.155,"rsi":61.9},{"x":32.32,"y":186.45,"date":"22 Jun 2026","close":4.3,"volume":816099,"sma":4.17,"rsi":51.1},{"x":40.4,"y":186.45,"date":"23 Jun 2026","close":4.3,"volume":435017,"sma":4.185,"rsi":51.1},{"x":48.48,"y":177.47,"date":"24 Jun 2026","close":4.4,"volume":145655,"sma":4.21,"rsi":55.6},{"x":56.57,"y":186.45,"date":"25 Jun 2026","close":4.3,"volume":866982,"sma":4.23,"rsi":50.6},{"x":64.65,"y":186.45,"date":"28 Jun 2026","close":4.3,"volume":1165679,"sma":4.245,"rsi":50.6},{"x":72.73,"y":177.47,"date":"29 Jun 2026","close":4.4,"volume":1772631,"sma":4.265000000000001,"rsi":55.3},{"x":80.81,"y":177.47,"date":"30 Jun 2026","close":4.4,"volume":1407066,"sma":4.29,"rsi":55.3},{"x":88.89,"y":177.47,"date":"2 Jul 2026","close":4.4,"volume":267624,"sma":4.3100000000000005,"rsi":55.3},{"x":96.97,"y":150.53,"date":"5 Jul 2026","close":4.7,"volume":3353096,"sma":4.345000000000001,"rsi":67},{"x":105.05,"y":141.55,"date":"6 Jul 2026","close":4.8,"volume":2555539,"sma":4.380000000000001,"rsi":69.8},{"x":113.13,"y":141.55,"date":"7 Jul 2026","close":4.8,"volume":1713154,"sma":4.415,"rsi":69.8},{"x":121.21,"y":132.57,"date":"8 Jul 2026","close":4.9,"volume":1484976,"sma":4.455,"rsi":72.6},{"x":129.29,"y":132.57,"date":"9 Jul 2026","close":4.9,"volume":957617,"sma":4.494999999999999,"rsi":72.6},{"x":137.37,"y":141.55,"date":"12 Jul 2026","close":4.8,"volume":194010,"sma":4.5249999999999995,"rsi":65.7},{"x":145.45,"y":123.59,"date":"13 Jul 2026","close":5,"volume":1028667,"sma":4.5600000000000005,"rsi":71.5},{"x":153.54,"y":123.59,"date":"14 Jul 2026","close":5,"volume":649180,"sma":4.58,"rsi":71.5},{"x":161.62,"y":123.59,"date":"15 Jul 2026","close":5,"volume":523618,"sma":4.61,"rsi":71.5},{"x":169.7,"y":96.65,"date":"16 Jul 2026","close":5.3,"volume":2977291,"sma":4.6499999999999995,"rsi":78.4},{"x":177.78,"y":78.69,"date":"19 Jul 2026","close":5.5,"volume":1472173,"sma":4.699999999999999,"rsi":81.6},{"x":185.86,"y":78.69,"date":"20 Jul 2026","close":5.5,"volume":1134285,"sma":4.749999999999999,"rsi":81.6},{"x":193.94,"y":60.73,"date":"21 Jul 2026","close":5.7,"volume":1414081,"sma":4.819999999999999,"rsi":84.3},{"x":202.02,"y":105.63,"date":"22 Jul 2026","close":5.2,"volume":3275489,"sma":4.865,"rsi":60.5},{"x":210.1,"y":114.61,"date":"23 Jul 2026","close":5.1,"volume":6081479,"sma":4.8999999999999995,"rsi":57},{"x":218.18,"y":78.69,"date":"26 Jul 2026","close":5.5,"volume":2018943,"sma":4.96,"rsi":65.5},{"x":226.26,"y":69.71,"date":"27 Jul 2026","close":5.6,"volume":2678183,"sma":5.025,"rsi":67.3},{"x":234.34,"y":60.73,"date":"28 Jul 2026","close":5.7,"volume":1314411,"sma":5.09,"rsi":69},{"x":242.42,"y":60.73,"date":"29 Jul 2026","close":5.7,"volume":1412682,"sma":5.154999999999999,"rsi":69},{"x":250.51,"y":60.73,"date":"30 Jul 2026","close":5.7,"volume":993259,"sma":5.220000000000001,"rsi":69},{"x":258.59,"y":60.73,"date":"2 Aug 2026","close":5.7,"volume":1062584,"sma":5.2700000000000005,"rsi":69},{"x":266.67,"y":60.73,"date":"3 Aug 2026","close":5.7,"volume":1117413,"sma":5.315,"rsi":69},{"x":274.75,"y":51.75,"date":"4 Aug 2026","close":5.8,"volume":1103112,"sma":5.365,"rsi":71.1},{"x":282.83,"y":60.73,"date":"6 Aug 2026","close":5.7,"volume":278915,"sma":5.405000000000001,"rsi":66.2},{"x":290.91,"y":60.73,"date":"9 Aug 2026","close":5.7,"volume":1363798,"sma":5.445000000000001,"rsi":66.2},{"x":298.99,"y":60.73,"date":"10 Aug 2026","close":5.7,"volume":1253794,"sma":5.490000000000001,"rsi":66.2},{"x":307.07,"y":51.75,"date":"11 Aug 2026","close":5.8,"volume":1247308,"sma":5.530000000000001,"rsi":68.9},{"x":315.15,"y":42.77,"date":"12 Aug 2026","close":5.9,"volume":1147201,"sma":5.575000000000001,"rsi":71.3},{"x":323.23,"y":42.77,"date":"13 Aug 2026","close":5.9,"volume":512660,"sma":5.620000000000001,"rsi":71.3},{"x":331.31,"y":51.75,"date":"16 Aug 2026","close":5.8,"volume":492415,"sma":5.645000000000001,"rsi":65.3},{"x":339.39,"y":42.77,"date":"17 Aug 2026","close":5.9,"volume":1087224,"sma":5.665000000000002,"rsi":68.2},{"x":347.47,"y":51.75,"date":"18 Aug 2026","close":5.8,"volume":1757713,"sma":5.6800000000000015,"rsi":62.6},{"x":355.56,"y":51.75,"date":"19 Aug 2026","close":5.8,"volume":1536938,"sma":5.6850000000000005,"rsi":62.6},{"x":363.64,"y":42.77,"date":"20 Aug 2026","close":5.9,"volume":1145224,"sma":5.720000000000001,"rsi":65.9},{"x":371.72,"y":42.77,"date":"23 Aug 2026","close":5.9,"volume":1895339,"sma":5.760000000000002,"rsi":65.9},{"x":379.8,"y":60.73,"date":"24 Aug 2026","close":5.7,"volume":984275,"sma":5.770000000000001,"rsi":54.8},{"x":387.88,"y":60.73,"date":"25 Aug 2026","close":5.7,"volume":138439,"sma":5.775,"rsi":54.8},{"x":395.96,"y":51.75,"date":"27 Aug 2026","close":5.8,"volume":962365,"sma":5.780000000000001,"rsi":58.8},{"x":404.04,"y":51.75,"date":"30 Aug 2026","close":5.8,"volume":334569,"sma":5.785,"rsi":58.8},{"x":412.12,"y":51.75,"date":"31 Aug 2026","close":5.8,"volume":508896,"sma":5.79,"rsi":58.8},{"x":420.2,"y":42.77,"date":"1 Sep 2026","close":5.9,"volume":552889,"sma":5.8,"rsi":62.9},{"x":428.28,"y":42.77,"date":"2 Sep 2026","close":5.9,"volume":622161,"sma":5.8100000000000005,"rsi":62.9},{"x":436.36,"y":42.77,"date":"3 Sep 2026","close":5.9,"volume":592247,"sma":5.815,"rsi":62.9},{"x":444.44,"y":42.77,"date":"6 Sep 2026","close":5.9,"volume":587106,"sma":5.825000000000001,"rsi":62.9},{"x":452.53,"y":42.77,"date":"7 Sep 2026","close":5.9,"volume":625064,"sma":5.835000000000001,"rsi":62.9},{"x":460.61,"y":42.77,"date":"8 Sep 2026","close":5.9,"volume":730296,"sma":5.845000000000001,"rsi":62.9},{"x":468.69,"y":51.75,"date":"9 Sep 2026","close":5.8,"volume":118423,"sma":5.8450000000000015,"rsi":54.4},{"x":476.77,"y":51.75,"date":"10 Sep 2026","close":5.8,"volume":499966,"sma":5.840000000000002,"rsi":54.4},{"x":484.85,"y":69.71,"date":"13 Sep 2026","close":5.6,"volume":1268548,"sma":5.825000000000001,"rsi":41.5},{"x":492.93,"y":69.71,"date":"14 Sep 2026","close":5.6,"volume":241760,"sma":5.8149999999999995,"rsi":41.5},{"x":501.01,"y":69.71,"date":"15 Sep 2026","close":5.6,"volume":225529,"sma":5.799999999999999,"rsi":41.5},{"x":509.09,"y":69.71,"date":"16 Sep 2026","close":5.6,"volume":47747,"sma":5.789999999999999,"rsi":41.5},{"x":517.17,"y":69.71,"date":"17 Sep 2026","close":5.6,"volume":65910,"sma":5.7799999999999985,"rsi":41.5},{"x":525.25,"y":69.71,"date":"20 Sep 2026","close":5.6,"volume":235779,"sma":5.764999999999999,"rsi":41.5},{"x":533.33,"y":60.73,"date":"21 Sep 2026","close":5.7,"volume":401757,"sma":5.754999999999998,"rsi":50.6},{"x":541.41,"y":60.73,"date":"22 Sep 2026","close":5.7,"volume":84774,"sma":5.754999999999998,"rsi":50.6},{"x":549.49,"y":60.73,"date":"23 Sep 2026","close":5.7,"volume":80584,"sma":5.754999999999998,"rsi":50.6},{"x":557.58,"y":69.71,"date":"24 Sep 2026","close":5.6,"volume":63828,"sma":5.744999999999998,"rsi":42.3},{"x":565.66,"y":60.73,"date":"27 Sep 2026","close":5.7,"volume":119445,"sma":5.739999999999999,"rsi":51},{"x":573.74,"y":69.71,"date":"28 Sep 2026","close":5.6,"volume":185706,"sma":5.729999999999999,"rsi":43.9},{"x":581.82,"y":60.73,"date":"29 Sep 2026","close":5.7,"volume":627801,"sma":5.72,"rsi":51.2},{"x":589.9,"y":60.73,"date":"30 Sep 2026","close":5.7,"volume":79910,"sma":5.710000000000001,"rsi":51.2},{"x":597.98,"y":51.75,"date":"1 Oct 2026","close":5.8,"volume":461134,"sma":5.705,"rsi":57.6},{"x":606.06,"y":69.71,"date":"4 Oct 2026","close":5.6,"volume":77740,"sma":5.6899999999999995,"rsi":44.9},{"x":614.14,"y":69.71,"date":"5 Oct 2026","close":5.6,"volume":334674,"sma":5.675,"rsi":44.9},{"x":622.22,"y":69.71,"date":"6 Oct 2026","close":5.6,"volume":257660,"sma":5.659999999999999,"rsi":44.9},{"x":630.3,"y":60.73,"date":"7 Oct 2026","close":5.7,"volume":372335,"sma":5.654999999999999,"rsi":51.6},{"x":638.38,"y":69.71,"date":"8 Oct 2026","close":5.6,"volume":238093,"sma":5.645,"rsi":45.6},{"x":646.46,"y":51.75,"date":"11 Oct 2026","close":5.8,"volume":260389,"sma":5.654999999999999,"rsi":56.4},{"x":654.55,"y":69.71,"date":"12 Oct 2026","close":5.6,"volume":81213,"sma":5.654999999999999,"rsi":46.5},{"x":662.63,"y":69.71,"date":"13 Oct 2026","close":5.6,"volume":85140,"sma":5.654999999999999,"rsi":46.5},{"x":670.71,"y":69.71,"date":"14 Oct 2026","close":5.6,"volume":498215,"sma":5.6549999999999985,"rsi":46.5},{"x":678.79,"y":69.71,"date":"15 Oct 2026","close":5.6,"volume":165609,"sma":5.6549999999999985,"rsi":46.5},{"x":686.87,"y":60.73,"date":"17 Oct 2026","close":5.7,"volume":45807,"sma":5.659999999999998,"rsi":52.2},{"x":694.95,"y":69.71,"date":"18 Oct 2026","close":5.6,"volume":31101,"sma":5.6549999999999985,"rsi":46.8},{"x":703.03,"y":69.71,"date":"19 Oct 2026","close":5.6,"volume":204061,"sma":5.649999999999999,"rsi":46.8},{"x":711.11,"y":69.71,"date":"25 Oct 2026","close":5.6,"volume":283666,"sma":5.644999999999998,"rsi":46.8},{"x":719.19,"y":69.71,"date":"26 Oct 2026","close":5.6,"volume":127588,"sma":5.644999999999998,"rsi":46.8},{"x":727.27,"y":78.69,"date":"27 Oct 2026","close":5.5,"volume":23826,"sma":5.634999999999999,"rsi":41.1},{"x":735.35,"y":78.69,"date":"28 Oct 2026","close":5.5,"volume":68329,"sma":5.629999999999999,"rsi":41.1},{"x":743.43,"y":87.67,"date":"29 Oct 2026","close":5.4,"volume":151303,"sma":5.615,"rsi":36.1},{"x":751.52,"y":87.67,"date":"1 Nov 2026","close":5.4,"volume":60561,"sma":5.6,"rsi":36.1},{"x":759.6,"y":87.67,"date":"2 Nov 2026","close":5.4,"volume":97545,"sma":5.58,"rsi":36.1},{"x":767.68,"y":87.67,"date":"3 Nov 2026","close":5.4,"volume":114622,"sma":5.570000000000001,"rsi":36.1},{"x":775.76,"y":78.69,"date":"4 Nov 2026","close":5.5,"volume":28439,"sma":5.565000000000001,"rsi":45.2},{"x":783.84,"y":78.69,"date":"5 Nov 2026","close":5.5,"volume":142742,"sma":5.560000000000001,"rsi":45.2},{"x":791.92,"y":60.73,"date":"8 Nov 2026","close":5.7,"volume":509259,"sma":5.560000000000001,"rsi":58.8},{"x":800,"y":60.73,"date":"9 Nov 2026","close":5.7,"volume":776885,"sma":5.565000000000002,"rsi":58.8}]
Recent sessions
| Date | Close | Change | Volume |
|---|---|---|---|
| 9 Nov 2026 | 5.70 | 0.00 | 776,885 |
| 8 Nov 2026 | 5.70 | +0.20 | 509,259 |
| 5 Nov 2026 | 5.50 | 0.00 | 142,742 |
| 4 Nov 2026 | 5.50 | +0.10 | 28,439 |
| 3 Nov 2026 | 5.40 | 0.00 | 114,622 |
| 2 Nov 2026 | 5.40 | 0.00 | 97,545 |
| 1 Nov 2026 | 5.40 | 0.00 | 60,561 |
| 29 Oct 2026 | 5.40 | -0.10 | 151,303 |
| 28 Oct 2026 | 5.50 | 0.00 | 68,329 |
| 27 Oct 2026 | 5.50 | -0.10 | 23,826 |
| 26 Oct 2026 | 5.60 | 0.00 | 127,588 |
| 25 Oct 2026 | 5.60 | 0.00 | 283,666 |
Session closes and yearly figures from the DSE, via StockChartBD. Yield, NAV and EPS belong to the latest reported year. Not investment advice.