DSE:PENINSULA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	20.40	20.60	20.20	20.40	20.40	0.99%	402,283
Mar 24, 2026	20.60	20.90	20.20	20.20	20.20	-1.46%	357,218
Mar 16, 2026	20.50	20.70	20.10	20.50	20.50	0.99%	362,295
Mar 15, 2026	20.90	20.90	20.20	20.30	20.30	-1.93%	291,142
Mar 12, 2026	20.50	21.00	20.40	20.70	20.70	0.98%	368,104
Mar 11, 2026	20.10	20.60	19.90	20.50	20.50	2.50%	393,222
Mar 10, 2026	20.00	20.50	19.90	20.00	20.00	2.04%	620,258
Mar 9, 2026	18.90	19.70	18.80	19.60	19.60	4.81%	281,946
Mar 8, 2026	20.30	20.30	18.40	18.70	18.70	-6.50%	488,992
Mar 5, 2026	20.50	20.70	19.80	20.00	20.00	-1.96%	427,606
Mar 4, 2026	20.70	21.10	20.10	20.40	20.40	-0.97%	567,014
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