The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 21.90
+0.80 (3.79%)
At close: Jan 21, 2026
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 17.40 | 17.60 | 16.90 | 17.00 | 17.00 | -1.16% | 232,220 |
| Dec 14, 2025 | 17.40 | 17.50 | 16.90 | 17.20 | 17.20 | 0.58% | 265,642 |
| Dec 11, 2025 | 16.80 | 17.30 | 16.80 | 17.10 | 17.10 | 1.79% | 460,683 |
| Dec 10, 2025 | 16.80 | 17.50 | 16.80 | 16.80 | 16.80 | -2.33% | 345,372 |
| Dec 9, 2025 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | - | 305,330 |
| Dec 8, 2025 | 17.20 | 17.40 | 16.90 | 17.20 | 17.20 | 1.78% | 197,029 |
| Dec 7, 2025 | 17.40 | 17.40 | 16.70 | 16.90 | 16.90 | -1.74% | 295,069 |
| Dec 4, 2025 | 17.20 | 17.70 | 16.90 | 17.20 | 17.20 | -1.71% | 422,028 |
| Dec 3, 2025 | 17.50 | 18.10 | 17.40 | 17.50 | 17.50 | -2.23% | 420,815 |
| Dec 2, 2025 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | 3.47% | 701,876 |
| Dec 1, 2025 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | -1.70% | 808,709 |
| Nov 30, 2025 | 18.20 | 18.50 | 17.50 | 17.60 | 17.60 | -3.30% | 859,241 |
| Nov 27, 2025 | 18.20 | 18.60 | 17.30 | 18.20 | 18.20 | 6.43% | 1,612,212 |
| Nov 26, 2025 | 17.10 | 17.40 | 16.70 | 17.10 | 17.10 | 1.79% | 800,266 |
| Nov 25, 2025 | 16.80 | 17.60 | 16.60 | 16.80 | 16.80 | -0.59% | 769,118 |
| Nov 24, 2025 | 16.90 | 16.90 | 15.80 | 16.90 | 16.90 | 9.74% | 1,069,428 |
| Nov 23, 2025 | 14.60 | 15.60 | 14.40 | 15.40 | 15.40 | 5.48% | 227,653 |
| Nov 20, 2025 | 15.80 | 15.80 | 14.40 | 14.60 | 14.60 | -4.58% | 504,059 |
| Nov 19, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 246,199 |
| Nov 18, 2025 | 15.40 | 15.80 | 14.90 | 15.10 | 15.10 | -1.31% | 794,438 |
| Nov 16, 2025 | 15.50 | 15.70 | 13.90 | 15.30 | 15.25 | 0.66% | 786,480 |
| Nov 13, 2025 | 16.50 | 16.50 | 15.10 | 15.20 | 15.15 | -7.32% | 562,641 |
| Nov 12, 2025 | 16.70 | 17.20 | 16.00 | 16.40 | 16.35 | -1.20% | 740,296 |
| Nov 11, 2025 | 15.60 | 16.80 | 15.30 | 16.60 | 16.55 | 7.79% | 518,007 |
| Nov 10, 2025 | 16.10 | 16.20 | 14.50 | 15.40 | 15.35 | -3.75% | 840,543 |