The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 21.50
+0.70 (3.37%)
At close: Apr 15, 2026
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 21.00 | 21.70 | 20.90 | 21.50 | 21.50 | 3.37% | 552,073 |
| Apr 13, 2026 | 20.80 | 21.20 | 20.70 | 20.80 | 20.80 | -0.48% | 512,940 |
| Apr 12, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 516,148 |
| Apr 9, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -1.41% | 564,602 |
| Apr 8, 2026 | 21.20 | 21.50 | 21.10 | 21.30 | 21.30 | 2.90% | 1,091,272 |
| Apr 7, 2026 | 20.80 | 20.90 | 20.60 | 20.70 | 20.70 | 0.49% | 454,952 |
| Apr 6, 2026 | 20.70 | 21.00 | 20.50 | 20.60 | 20.60 | 0.49% | 482,433 |
| Apr 5, 2026 | 20.50 | 20.60 | 20.30 | 20.50 | 20.50 | - | 578,352 |
| Apr 2, 2026 | 20.50 | 21.20 | 20.40 | 20.50 | 20.50 | -2.38% | 509,368 |
| Apr 1, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 1.45% | 484,743 |
| Mar 31, 2026 | 21.40 | 21.40 | 20.60 | 20.70 | 20.70 | -2.82% | 685,132 |
| Mar 30, 2026 | 21.40 | 21.80 | 21.20 | 21.30 | 21.30 | 0.47% | 937,678 |
| Mar 29, 2026 | 20.80 | 21.40 | 20.30 | 21.20 | 21.20 | 3.92% | 1,060,041 |
| 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 |