The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 24.50
-1.00 (-3.92%)
At close: Jul 23, 2026
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 24.50 | 25.60 | 24.30 | 24.50 | 24.50 | -3.92% | 1,048,619 |
| Jul 22, 2026 | 25.50 | 25.80 | 25.50 | 25.50 | 25.50 | -0.39% | 512,180 |
| Jul 21, 2026 | 25.50 | 25.90 | 25.20 | 25.60 | 25.60 | 0.79% | 1,093,143 |
| Jul 20, 2026 | 25.50 | 25.70 | 25.20 | 25.40 | 25.40 | - | 770,079 |
| Jul 19, 2026 | 26.00 | 26.00 | 25.30 | 25.40 | 25.40 | -1.17% | 938,183 |
| Jul 16, 2026 | 25.30 | 25.90 | 25.00 | 25.70 | 25.70 | 1.98% | 1,885,615 |
| Jul 15, 2026 | 24.60 | 25.40 | 24.60 | 25.20 | 25.20 | 3.28% | 1,718,373 |
| Jul 14, 2026 | 24.40 | 24.60 | 24.30 | 24.40 | 24.40 | - | 699,143 |
| Jul 13, 2026 | 24.70 | 25.00 | 24.20 | 24.40 | 24.40 | -1.61% | 687,636 |
| Jul 12, 2026 | 25.60 | 25.70 | 24.50 | 24.80 | 24.80 | -2.75% | 1,518,425 |
| Jul 9, 2026 | 25.70 | 25.70 | 24.90 | 25.50 | 25.50 | -0.78% | 1,484,956 |
| Jul 8, 2026 | 24.50 | 26.00 | 24.00 | 25.70 | 25.70 | 5.76% | 3,517,287 |
| Jul 7, 2026 | 24.70 | 25.30 | 24.20 | 24.30 | 24.30 | -1.62% | 1,041,280 |
| Jul 6, 2026 | 24.70 | 25.00 | 24.20 | 24.70 | 24.70 | - | 1,479,196 |
| Jul 5, 2026 | 24.00 | 24.90 | 24.00 | 24.70 | 24.70 | 3.78% | 1,287,257 |
| Jul 2, 2026 | 23.80 | 24.20 | 23.50 | 23.80 | 23.80 | 1.28% | 1,030,428 |
| Jun 30, 2026 | 23.40 | 23.70 | 23.30 | 23.50 | 23.50 | 1.29% | 593,859 |
| Jun 29, 2026 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | -0.85% | 446,629 |
| Jun 28, 2026 | 23.80 | 24.00 | 23.20 | 23.40 | 23.40 | -0.85% | 540,230 |
| Jun 25, 2026 | 23.60 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 570,737 |
| Jun 24, 2026 | 23.50 | 23.60 | 23.10 | 23.20 | 23.20 | -0.43% | 547,846 |
| Jun 23, 2026 | 23.50 | 23.60 | 23.10 | 23.30 | 23.30 | -0.43% | 759,143 |
| Jun 22, 2026 | 23.40 | 24.20 | 23.30 | 23.40 | 23.40 | -1.27% | 1,865,710 |
| Jun 21, 2026 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 1.72% | 831,713 |
| Jun 18, 2026 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | 0.43% | 399,064 |
| Jun 17, 2026 | 23.20 | 23.70 | 23.10 | 23.20 | 23.20 | 0.43% | 573,036 |
| Jun 16, 2026 | 23.50 | 23.60 | 23.00 | 23.10 | 23.10 | -1.70% | 718,164 |
| Jun 15, 2026 | 24.00 | 24.20 | 23.20 | 23.50 | 23.50 | -1.26% | 687,373 |
| Jun 14, 2026 | 23.80 | 24.30 | 23.60 | 23.80 | 23.80 | 0.85% | 668,517 |
| Jun 11, 2026 | 23.60 | 24.10 | 23.50 | 23.60 | 23.60 | -1.67% | 1,102,437 |
| Jun 10, 2026 | 25.10 | 25.10 | 23.80 | 24.00 | 24.00 | -1.64% | 850,727 |
| Jun 9, 2026 | 24.20 | 25.00 | 24.10 | 24.40 | 24.40 | 1.67% | 1,951,299 |
| Jun 8, 2026 | 23.50 | 24.40 | 23.20 | 24.00 | 24.00 | 2.56% | 1,852,880 |
| Jun 7, 2026 | 23.60 | 23.80 | 23.20 | 23.40 | 23.40 | 0.86% | 1,351,169 |
| Jun 4, 2026 | 23.00 | 23.50 | 22.80 | 23.20 | 23.20 | 0.43% | 1,176,140 |
| Jun 3, 2026 | 23.30 | 23.80 | 22.90 | 23.10 | 23.10 | -1.28% | 1,502,538 |
| Jun 2, 2026 | 23.50 | 23.80 | 23.30 | 23.40 | 23.40 | 0.43% | 1,188,820 |
| Jun 1, 2026 | 23.30 | 23.40 | 22.80 | 23.30 | 23.30 | 2.19% | 1,085,105 |
| May 24, 2026 | 22.00 | 23.00 | 22.00 | 22.80 | 22.80 | - | 1,041,028 |
| May 23, 2026 | 23.90 | 23.90 | 22.60 | 22.80 | 22.80 | -2.56% | 1,318,989 |
| May 21, 2026 | 23.40 | 23.80 | 22.90 | 23.40 | 23.40 | 0.86% | 2,038,386 |
| May 20, 2026 | 23.20 | 23.40 | 22.40 | 23.20 | 23.20 | 4.50% | 1,865,062 |
| May 19, 2026 | 22.20 | 22.40 | 21.90 | 22.20 | 22.20 | 1.37% | 1,535,939 |
| May 18, 2026 | 21.90 | 23.30 | 21.80 | 21.90 | 21.90 | -1.79% | 1,471,180 |
| May 17, 2026 | 21.60 | 22.70 | 21.60 | 22.30 | 22.30 | 4.69% | 2,358,655 |
| May 14, 2026 | 19.90 | 21.50 | 19.90 | 21.30 | 21.30 | 3.90% | 1,407,911 |
| May 13, 2026 | 20.50 | 21.40 | 20.40 | 20.50 | 20.50 | -1.91% | 630,875 |
| May 12, 2026 | 20.20 | 21.00 | 20.20 | 20.90 | 20.90 | 3.47% | 658,385 |
| May 11, 2026 | 19.80 | 20.30 | 19.70 | 20.20 | 20.20 | 2.54% | 244,871 |
| May 10, 2026 | 20.30 | 20.30 | 19.70 | 19.70 | 19.70 | -1.50% | 227,938 |