The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 17.30
+1.20 (7.45%)
At close: Nov 4, 2026
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 16.50 | 16.50 | 15.90 | 16.10 | 16.10 | - | 69,495 |
| Nov 2, 2026 | 16.50 | 16.60 | 16.00 | 16.10 | 16.10 | -1.23% | 127,338 |
| Nov 1, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -1.81% | 111,565 |
| Oct 29, 2026 | 16.90 | 17.00 | 16.30 | 16.60 | 16.60 | -1.78% | 183,142 |
| Oct 28, 2026 | 16.00 | 17.00 | 15.40 | 16.90 | 16.90 | 3.05% | 286,162 |
| Oct 27, 2026 | 16.90 | 16.90 | 16.30 | 16.40 | 16.40 | -1.80% | 220,606 |
| Oct 26, 2026 | 16.90 | 17.20 | 16.70 | 16.70 | 16.70 | -1.18% | 44,773 |
| Oct 25, 2026 | 17.40 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 111,514 |
| Oct 19, 2026 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | - | 153,797 |
| Oct 17, 2026 | 17.30 | 17.50 | 16.90 | 17.20 | 17.20 | -0.58% | 218,607 |
| Oct 15, 2026 | 17.10 | 17.30 | 16.90 | 17.30 | 17.30 | 1.17% | 232,038 |
| Oct 14, 2026 | 16.60 | 17.20 | 16.30 | 17.10 | 17.10 | 5.56% | 428,674 |
| Oct 13, 2026 | 15.70 | 16.40 | 15.70 | 16.20 | 16.20 | 3.18% | 187,132 |
| Oct 12, 2026 | 15.70 | 16.60 | 15.30 | 15.70 | 15.70 | -3.09% | 244,870 |
| Oct 11, 2026 | 17.00 | 17.00 | 16.10 | 16.20 | 16.20 | -3.57% | 222,124 |
| Oct 8, 2026 | 17.10 | 17.40 | 16.80 | 16.80 | 16.80 | -1.75% | 211,957 |
| Oct 7, 2026 | 17.60 | 17.60 | 17.00 | 17.10 | 17.10 | -1.16% | 216,223 |
| Oct 6, 2026 | 18.40 | 18.40 | 16.90 | 17.30 | 17.30 | -4.42% | 390,455 |
| Oct 5, 2026 | 19.00 | 19.20 | 17.80 | 18.10 | 18.10 | -3.72% | 230,781 |
| Oct 4, 2026 | 19.70 | 19.70 | 18.80 | 18.80 | 18.80 | -3.59% | 324,181 |
| Oct 1, 2026 | 20.10 | 20.20 | 19.40 | 19.50 | 19.50 | -2.50% | 207,274 |
| Sep 30, 2026 | 20.80 | 20.80 | 19.90 | 20.00 | 20.00 | -0.99% | 195,209 |
| Sep 29, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | 0.50% | 81,310 |
| Sep 28, 2026 | 20.10 | 20.70 | 19.90 | 20.10 | 20.10 | -0.99% | 188,878 |
| Sep 27, 2026 | 20.90 | 21.10 | 20.00 | 20.30 | 20.30 | -2.87% | 182,015 |
| Sep 24, 2026 | 21.80 | 21.80 | 20.70 | 20.90 | 20.90 | -2.79% | 171,232 |
| Sep 23, 2026 | 21.50 | 21.80 | 20.30 | 21.50 | 21.50 | 5.39% | 573,921 |
| Sep 22, 2026 | 20.40 | 20.80 | 20.30 | 20.40 | 20.40 | -0.97% | 100,381 |
| Sep 21, 2026 | 20.90 | 21.00 | 20.50 | 20.60 | 20.60 | -1.90% | 246,142 |
| Sep 20, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 3.45% | 147,349 |
| Sep 17, 2026 | 20.50 | 21.00 | 20.10 | 20.30 | 20.30 | -1.46% | 236,682 |
| Sep 16, 2026 | 21.40 | 21.40 | 20.50 | 20.60 | 20.60 | -1.44% | 175,242 |
| Sep 15, 2026 | 20.60 | 21.00 | 20.10 | 20.90 | 20.90 | 5.03% | 161,000 |
| Sep 14, 2026 | 20.90 | 20.90 | 19.70 | 19.90 | 19.90 | -1.00% | 127,033 |
| Sep 13, 2026 | 20.80 | 21.10 | 19.90 | 20.10 | 20.10 | -4.74% | 204,430 |
| Sep 10, 2026 | 21.10 | 21.70 | 20.90 | 21.10 | 21.10 | -1.40% | 134,792 |
| Sep 9, 2026 | 21.40 | 21.80 | 21.10 | 21.40 | 21.40 | 0.47% | 225,207 |
| Sep 8, 2026 | 21.80 | 22.20 | 21.10 | 21.30 | 21.30 | -2.29% | 308,881 |
| Sep 7, 2026 | 21.40 | 22.00 | 20.40 | 21.80 | 21.80 | 3.81% | 488,743 |
| Sep 6, 2026 | 21.30 | 22.70 | 20.90 | 21.00 | 21.00 | -4.55% | 407,908 |
| Sep 3, 2026 | 21.30 | 22.20 | 21.10 | 22.00 | 22.00 | 4.27% | 526,301 |
| Sep 2, 2026 | 21.50 | 21.80 | 21.00 | 21.10 | 21.10 | -1.86% | 214,219 |
| Sep 1, 2026 | 21.40 | 21.90 | 21.10 | 21.50 | 21.50 | 2.87% | 261,788 |
| Aug 31, 2026 | 21.20 | 21.20 | 20.30 | 20.90 | 20.90 | 0.48% | 160,462 |
| Aug 30, 2026 | 21.50 | 21.50 | 20.50 | 20.80 | 20.80 | -2.80% | 410,585 |
| Aug 27, 2026 | 21.40 | 22.30 | 21.20 | 21.40 | 21.40 | -2.73% | 249,759 |
| Aug 25, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | -0.45% | 150,482 |
| Aug 24, 2026 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -3.07% | 287,901 |
| Aug 23, 2026 | 23.40 | 23.70 | 22.70 | 22.80 | 22.80 | -2.56% | 191,259 |
| Aug 20, 2026 | 22.60 | 23.50 | 22.60 | 23.40 | 23.40 | 4.00% | 188,859 |