The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 11.00
0.00 (0.00%)
At close: Jul 31, 2025
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 39,853 |
| Jun 19, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | - | 14,513 |
| Jun 18, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | 0.96% | 18,413 |
| Jun 17, 2025 | 10.80 | 10.90 | 10.40 | 10.40 | 10.40 | -3.70% | 102,479 |
| Jun 16, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 22,837 |
| Jun 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 3,950 |
| Jun 4, 2025 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -0.94% | 44,401 |
| Jun 3, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 13,333 |
| Jun 2, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | - | 41,375 |
| Jun 1, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 55,056 |
| May 29, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 42,173 |
| May 28, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 54,387 |
| May 27, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | - | 67,465 |
| May 26, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 86,220 |
| May 25, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - | 23,731 |
| May 24, 2025 | 10.50 | 11.00 | 10.50 | 10.70 | 10.70 | - | 15,833 |
| May 22, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - | 37,114 |
| May 21, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | - | 65,187 |
| May 20, 2025 | 10.60 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | 43,476 |
| May 19, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 53,561 |
| May 18, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | 2.91% | 10,666 |
| May 15, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 35,169 |
| May 14, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -2.78% | 32,124 |