DSE:PENINSULA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	21.80	21.90	20.50	20.60	20.60	-5.07%	1,061,140
Mar 2, 2026	21.40	22.10	21.20	21.70	21.70	1.88%	593,839
Mar 1, 2026	21.80	21.80	20.00	21.30	21.30	-4.05%	995,126
Feb 26, 2026	22.60	22.60	22.10	22.20	22.20	0.45%	521,794
Feb 25, 2026	21.80	22.20	21.70	22.10	22.10	1.38%	689,820
Feb 24, 2026	22.70	22.70	21.70	21.80	21.80	-2.24%	867,381
Feb 23, 2026	22.70	22.70	22.20	22.30	22.30	0.90%	686,393
Feb 22, 2026	21.50	22.30	21.50	22.10	22.10	2.79%	919,251
Feb 19, 2026	21.70	22.00	21.50	21.50	21.50	-0.92%	640,392
Feb 18, 2026	21.70	22.60	21.60	21.70	21.70	-3.12%	1,631,253
Feb 17, 2026	22.40	23.10	22.20	22.40	22.40	1.82%	2,004,657
Feb 16, 2026	22.00	22.30	21.20	22.00	22.00	3.29%	1,928,228
Feb 15, 2026	21.40	22.10	21.00	21.30	21.30	1.91%	1,130,055
Feb 10, 2026	21.20	21.30	20.70	20.90	20.90	0.48%	1,046,399
Feb 9, 2026	20.90	21.20	20.70	20.80	20.80	0.48%	597,520
Feb 8, 2026	21.00	21.20	20.60	20.70	20.70	-1.43%	750,285
Feb 5, 2026	21.50	21.70	20.90	21.00	21.00	-1.41%	750,747
Feb 3, 2026	20.80	22.20	20.70	21.30	21.30	2.90%	1,733,363
Feb 2, 2026	20.10	20.90	20.10	20.70	20.70	0.49%	962,041
Feb 1, 2026	21.00	21.10	20.50	20.60	20.60	-1.44%	664,379
Jan 29, 2026	20.90	21.10	20.30	20.90	20.90	2.96%	795,652
Jan 28, 2026	20.30	21.60	20.20	20.30	20.30	-2.40%	1,611,919
Jan 27, 2026	20.80	21.30	20.20	20.80	20.80	2.97%	1,065,734
Jan 26, 2026	22.90	22.90	19.40	20.20	20.20	-4.27%	3,070,179
Jan 25, 2026	21.70	21.80	21.00	21.10	21.10	-1.40%	551,060
Jan 22, 2026	22.30	22.30	21.20	21.40	21.40	-2.28%	808,684
Jan 21, 2026	21.90	22.40	21.30	21.90	21.90	3.79%	994,944
Jan 20, 2026	21.10	21.40	20.40	21.10	21.10	2.43%	833,053
Jan 19, 2026	20.60	21.10	20.20	20.60	20.60	2.49%	726,277
Jan 18, 2026	19.80	20.50	19.80	20.10	20.10	5.79%	1,009,055
Jan 15, 2026	19.00	19.40	18.90	19.00	19.00	-	189,934
Jan 14, 2026	19.00	19.60	18.80	19.00	19.00	-1.55%	236,041
Jan 13, 2026	19.30	19.80	19.30	19.30	19.30	-1.03%	245,651
Jan 12, 2026	19.50	19.60	19.10	19.50	19.50	0.52%	244,570
Jan 11, 2026	19.20	19.60	19.10	19.40	19.40	1.04%	526,873
Jan 8, 2026	19.20	19.70	18.90	19.20	19.20	2.67%	570,609
Jan 7, 2026	18.70	18.80	18.30	18.70	18.70	2.75%	294,491
Jan 6, 2026	18.20	18.80	18.10	18.20	18.20	-1.62%	367,460
Jan 5, 2026	19.00	19.00	18.20	18.50	18.50	-2.12%	340,125
Jan 4, 2026	19.20	19.20	18.60	18.90	18.90	0.53%	418,734
Jan 1, 2026	18.30	20.00	18.30	18.80	18.80	3.30%	946,018
Dec 30, 2025	17.80	18.40	17.70	18.20	18.20	3.41%	460,750
Dec 29, 2025	17.60	17.90	17.50	17.60	17.60	0.57%	482,569
Dec 28, 2025	17.50	17.60	17.30	17.50	17.50	3.55%	304,475
Dec 24, 2025	16.90	17.00	16.50	16.90	16.90	1.20%	190,933
Dec 23, 2025	16.70	17.00	16.70	16.70	16.70	-1.18%	172,538
Dec 22, 2025	16.90	17.00	16.60	16.90	16.90	2.42%	226,147
Dec 21, 2025	16.80	16.80	15.80	16.50	16.50	-	145,194
Dec 18, 2025	16.50	17.10	16.20	16.50	16.50	-0.60%	140,519
Dec 17, 2025	16.60	17.30	16.40	16.60	16.60	-2.35%	334,886