The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 12.50
-0.20 (-1.57%)
At close: Sep 3, 2025
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | -1.57% | 365,028 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.30 | 12.70 | 12.70 | -1.55% | 440,518 |
| Sep 1, 2025 | 12.00 | 13.00 | 12.00 | 12.90 | 12.90 | 8.40% | 1,470,295 |
| Aug 31, 2025 | 11.50 | 12.10 | 11.50 | 11.90 | 11.90 | 4.39% | 631,331 |
| Aug 28, 2025 | 11.00 | 11.60 | 10.90 | 11.40 | 11.40 | 5.56% | 518,111 |
| Aug 27, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 262,338 |
| Aug 26, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 1.87% | 120,904 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 196,957 |
| Aug 24, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 278,962 |
| Aug 21, 2025 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 139,960 |
| Aug 20, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 98,410 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 88,727 |
| Aug 18, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 160,710 |
| Aug 17, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 96,850 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 65,712 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 104,178 |
| Aug 12, 2025 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 1.87% | 83,416 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 84,729 |
| Aug 10, 2025 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | - | 152,777 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 178,171 |
| Aug 6, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 83,976 |
| Aug 4, 2025 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | - | 48,643 |
| Aug 3, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 115,068 |
| Jul 31, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | 27,352 |
| Jul 30, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | - | 57,199 |
| Jul 29, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 56,965 |
| Jul 28, 2025 | 11.30 | 11.50 | 11.10 | 11.10 | 11.10 | -0.89% | 62,611 |
| Jul 27, 2025 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | - | 180,051 |
| Jul 24, 2025 | 11.10 | 11.60 | 11.10 | 11.20 | 11.20 | - | 125,241 |
| Jul 23, 2025 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 1.82% | 189,318 |
| Jul 22, 2025 | 10.80 | 11.30 | 10.80 | 11.00 | 11.00 | -1.79% | 145,385 |
| Jul 21, 2025 | 11.20 | 11.50 | 11.00 | 11.20 | 11.20 | -0.88% | 172,977 |
| Jul 20, 2025 | 11.50 | 11.70 | 11.10 | 11.30 | 11.30 | -1.74% | 173,251 |
| Jul 17, 2025 | 11.30 | 11.80 | 11.30 | 11.50 | 11.50 | 1.77% | 343,339 |
| Jul 16, 2025 | 11.00 | 11.40 | 11.00 | 11.30 | 11.30 | 2.73% | 386,784 |
| Jul 15, 2025 | 10.80 | 11.20 | 10.80 | 11.00 | 11.00 | 0.92% | 172,793 |
| Jul 14, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 2.83% | 70,345 |
| Jul 13, 2025 | 11.20 | 11.30 | 10.40 | 10.60 | 10.60 | -5.36% | 585,479 |
| Jul 10, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 192,300 |
| Jul 9, 2025 | 10.80 | 11.20 | 10.80 | 11.00 | 11.00 | 2.80% | 122,571 |
| Jul 8, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | - | 142,657 |
| Jul 7, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 100,381 |
| Jul 3, 2025 | 10.70 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 394,979 |
| Jul 2, 2025 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 119,225 |
| Jun 30, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | 15,804 |
| Jun 29, 2025 | 10.80 | 11.00 | 10.60 | 10.70 | 10.70 | -0.93% | 67,511 |
| Jun 26, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | 74,888 |
| Jun 25, 2025 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 50,558 |
| Jun 24, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | - | 17,112 |
| Jun 23, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 7,798 |