The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 14.90
-0.90 (-5.70%)
At close: Nov 3, 2025
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.30 | 15.40 | 14.10 | 15.20 | 15.20 | 7.80% | 1,151,039 |
| Oct 29, 2025 | 13.80 | 14.30 | 13.60 | 14.10 | 14.10 | 1.44% | 593,489 |
| Oct 28, 2025 | 14.30 | 14.60 | 13.70 | 13.90 | 13.90 | 6.92% | 1,450,963 |
| Oct 27, 2025 | 13.00 | 13.70 | 12.70 | 13.00 | 13.00 | 3.17% | 714,625 |
| Oct 26, 2025 | 12.20 | 12.80 | 12.20 | 12.60 | 12.60 | 3.28% | 177,132 |
| Oct 23, 2025 | 12.20 | 12.90 | 12.10 | 12.20 | 12.20 | 0.83% | 56,398 |
| Oct 22, 2025 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | - | 67,955 |
| Oct 21, 2025 | 12.20 | 12.30 | 11.90 | 12.10 | 12.10 | - | 128,063 |
| Oct 20, 2025 | 12.30 | 12.30 | 11.50 | 12.10 | 12.10 | 3.42% | 177,302 |
| Oct 19, 2025 | 11.80 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 117,698 |
| Oct 16, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | 0.84% | 92,597 |
| Oct 15, 2025 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 159,026 |
| Oct 14, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.07% | 84,846 |
| Oct 13, 2025 | 11.80 | 12.60 | 11.80 | 12.30 | 12.30 | 0.82% | 80,180 |
| Oct 12, 2025 | 12.60 | 12.70 | 11.90 | 12.20 | 12.20 | -3.94% | 122,935 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.50 | 12.70 | 12.70 | 1.60% | 107,947 |
| Oct 8, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | 0.81% | 47,407 |
| Oct 7, 2025 | 12.70 | 12.90 | 12.30 | 12.40 | 12.40 | -1.59% | 163,212 |
| Oct 6, 2025 | 13.00 | 13.10 | 12.50 | 12.60 | 12.60 | -2.33% | 149,040 |
| Oct 5, 2025 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | 79,851 |
| Sep 30, 2025 | 13.00 | 13.10 | 12.60 | 12.70 | 12.70 | 0.79% | 223,107 |
| Sep 29, 2025 | 12.70 | 13.10 | 12.60 | 12.60 | 12.60 | -2.33% | 68,317 |
| Sep 28, 2025 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -2.27% | 117,055 |
| Sep 25, 2025 | 13.80 | 13.80 | 12.80 | 13.20 | 13.20 | 3.94% | 164,185 |
| Sep 24, 2025 | 12.70 | 12.80 | 12.40 | 12.70 | 12.70 | 1.60% | 88,932 |
| Sep 23, 2025 | 13.00 | 13.00 | 12.20 | 12.50 | 12.50 | 3.31% | 129,932 |
| Sep 22, 2025 | 12.40 | 12.70 | 12.10 | 12.10 | 12.10 | -4.72% | 203,842 |
| Sep 21, 2025 | 13.90 | 13.90 | 12.70 | 12.70 | 12.70 | -3.05% | 176,003 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.00 | 13.10 | 13.10 | -2.24% | 158,292 |
| Sep 17, 2025 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | -0.74% | 293,482 |
| Sep 16, 2025 | 13.60 | 13.90 | 13.40 | 13.50 | 13.50 | 1.50% | 252,278 |
| Sep 15, 2025 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | - | 180,850 |
| Sep 14, 2025 | 14.40 | 14.80 | 13.20 | 13.30 | 13.30 | -3.62% | 398,180 |
| Sep 11, 2025 | 14.50 | 14.60 | 13.50 | 13.80 | 13.80 | -2.13% | 384,568 |
| Sep 10, 2025 | 13.90 | 14.80 | 13.40 | 14.10 | 14.10 | 2.92% | 725,182 |
| Sep 9, 2025 | 14.10 | 14.50 | 13.60 | 13.70 | 13.70 | -2.84% | 451,562 |
| Sep 8, 2025 | 13.00 | 14.10 | 13.00 | 14.10 | 14.10 | 9.30% | 1,393,104 |
| Sep 7, 2025 | 12.90 | 13.00 | 12.50 | 12.90 | 12.90 | 3.20% | 469,123 |
| Sep 4, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 318,312 |
| 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 |