The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh · Delayed Price · Currency is BDT 22.00
+0.90 (4.27%)
At close: Sep 3, 2026
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 22.50 | 23.10 | 22.20 | 22.50 | 22.50 | -0.44% | 259,161 |
| Aug 18, 2026 | 22.90 | 23.40 | 22.30 | 22.60 | 22.60 | -0.88% | 236,675 |
| Aug 17, 2026 | 23.30 | 23.80 | 22.70 | 22.80 | 22.80 | -1.30% | 253,025 |
| Aug 16, 2026 | 24.20 | 24.30 | 22.80 | 23.10 | 23.10 | -4.55% | 548,347 |
| Aug 13, 2026 | 24.50 | 24.70 | 24.10 | 24.20 | 24.20 | -1.22% | 174,842 |
| Aug 12, 2026 | 24.50 | 25.10 | 24.30 | 24.50 | 24.50 | -0.81% | 163,482 |
| Aug 11, 2026 | 24.70 | 24.90 | 24.50 | 24.70 | 24.70 | 0.82% | 133,376 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.20 | 24.50 | 24.50 | -0.41% | 190,385 |
| Aug 9, 2026 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | -1.20% | 188,170 |
| Aug 6, 2026 | 25.30 | 25.50 | 24.80 | 24.90 | 24.90 | -0.80% | 270,323 |
| Aug 4, 2026 | 25.10 | 25.40 | 24.90 | 25.10 | 25.10 | 0.40% | 316,725 |
| Aug 3, 2026 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | - | 222,443 |
| Aug 2, 2026 | 25.10 | 25.30 | 24.90 | 25.00 | 25.00 | 0.40% | 275,460 |
| Jul 30, 2026 | 25.00 | 25.10 | 24.50 | 24.90 | 24.90 | - | 450,881 |
| Jul 29, 2026 | 25.40 | 25.60 | 24.80 | 24.90 | 24.90 | -1.58% | 567,928 |
| Jul 28, 2026 | 25.30 | 25.40 | 24.80 | 25.30 | 25.30 | 1.61% | 386,989 |
| Jul 27, 2026 | 24.90 | 25.20 | 24.90 | 24.90 | 24.90 | 0.40% | 321,691 |
| Jul 26, 2026 | 24.50 | 25.00 | 24.40 | 24.80 | 24.80 | 1.22% | 446,338 |
| 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 |