DSE:PENINSULA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.00	20.40	19.90	20.00	20.00	-0.99%	469,558
May 5, 2026	20.80	20.80	20.10	20.20	20.20	-1.94%	519,184
May 4, 2026	20.60	20.90	20.50	20.60	20.60	0.49%	381,658
May 3, 2026	20.60	20.70	20.20	20.50	20.50	0.49%	444,125
Apr 30, 2026	20.30	20.80	19.50	20.40	20.40	-1.45%	833,383
Apr 29, 2026	20.70	21.10	20.60	20.70	20.70	-	536,081
Apr 28, 2026	20.70	21.50	20.50	20.70	20.70	-2.82%	543,396
Apr 27, 2026	21.30	21.60	21.20	21.30	21.30	-	412,084
Apr 26, 2026	21.50	21.80	21.20	21.30	21.30	-0.47%	690,931
Apr 23, 2026	21.80	22.20	21.30	21.40	21.40	-1.83%	751,727
Apr 22, 2026	21.40	21.90	21.30	21.80	21.80	2.83%	1,366,357
Apr 21, 2026	21.10	21.50	21.10	21.20	21.20	0.95%	390,725
Apr 20, 2026	21.10	21.20	20.80	21.00	21.00	0.48%	386,169
Apr 19, 2026	21.40	21.40	20.80	20.90	20.90	-2.34%	539,233
Apr 16, 2026	21.90	22.00	21.30	21.40	21.40	-0.47%	676,129
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