The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 12.20
-0.50 (-3.94%)
At close: Oct 12, 2025
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 88,727 |
| Aug 18, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 160,710 |
| Aug 17, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 96,850 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 65,712 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 104,178 |
| Aug 12, 2025 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 1.87% | 83,416 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 84,729 |
| Aug 10, 2025 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | - | 152,777 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 178,171 |
| Aug 6, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 83,976 |
| Aug 4, 2025 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | - | 48,643 |
| Aug 3, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 115,068 |
| 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 |