Peoples Insurance Company Limited (DSE:PEOPLESINS)
Bangladesh · Delayed Price · Currency is BDT 37.80
-0.30 (-0.79%)
At close: Nov 2, 2025
Peoples Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 37.50 | 38.00 | 36.60 | 36.70 | 36.70 | -2.91% | 279,989 |
| Nov 2, 2025 | 38.50 | 38.80 | 37.60 | 37.80 | 37.80 | -0.79% | 430,018 |
| Oct 30, 2025 | 37.20 | 38.20 | 37.20 | 38.10 | 38.10 | 2.42% | 350,859 |
| Oct 29, 2025 | 37.70 | 38.70 | 37.10 | 37.20 | 37.20 | -2.62% | 535,909 |
| Oct 28, 2025 | 39.30 | 39.30 | 37.90 | 38.20 | 38.20 | -2.80% | 596,943 |
| Oct 27, 2025 | 39.30 | 41.70 | 38.90 | 39.30 | 39.30 | 2.88% | 1,648,890 |
| Oct 26, 2025 | 36.00 | 38.70 | 36.00 | 38.20 | 38.20 | 5.23% | 841,301 |
| Oct 23, 2025 | 36.70 | 37.00 | 35.80 | 36.30 | 36.30 | -0.55% | 534,635 |
| Oct 22, 2025 | 35.70 | 37.00 | 34.90 | 36.50 | 36.50 | 2.53% | 404,595 |
| Oct 21, 2025 | 38.50 | 38.50 | 35.40 | 35.60 | 35.60 | -6.32% | 1,036,934 |
| Oct 20, 2025 | 38.40 | 39.00 | 37.10 | 38.00 | 38.00 | -0.52% | 544,881 |
| Oct 19, 2025 | 40.00 | 40.30 | 37.80 | 38.20 | 38.20 | -4.50% | 1,071,429 |
| Oct 16, 2025 | 37.70 | 40.80 | 37.70 | 40.00 | 40.00 | 7.82% | 2,071,592 |
| Oct 15, 2025 | 35.20 | 37.60 | 35.20 | 37.10 | 37.10 | 4.51% | 1,091,422 |
| Oct 14, 2025 | 35.90 | 36.70 | 35.40 | 35.50 | 35.50 | 0.57% | 359,503 |
| Oct 13, 2025 | 35.60 | 35.80 | 34.70 | 35.30 | 35.30 | 1.44% | 235,345 |
| Oct 12, 2025 | 35.70 | 36.30 | 34.50 | 34.80 | 34.80 | -3.33% | 262,117 |
| Oct 9, 2025 | 36.90 | 37.30 | 35.50 | 36.00 | 36.00 | -2.44% | 252,138 |
| Oct 8, 2025 | 37.00 | 38.80 | 36.70 | 36.90 | 36.90 | 0.82% | 752,344 |
| Oct 7, 2025 | 36.00 | 36.90 | 35.30 | 36.60 | 36.60 | 3.10% | 706,645 |
| Oct 6, 2025 | 35.60 | 36.00 | 34.80 | 35.50 | 35.50 | 0.85% | 228,343 |
| Oct 5, 2025 | 34.30 | 35.50 | 34.30 | 35.20 | 35.20 | 3.83% | 155,148 |
| Sep 30, 2025 | 34.50 | 34.50 | 33.70 | 33.90 | 33.90 | 0.89% | 76,381 |
| Sep 29, 2025 | 33.60 | 33.80 | 33.00 | 33.60 | 33.60 | 1.51% | 41,703 |
| Sep 28, 2025 | 34.30 | 34.30 | 33.00 | 33.10 | 33.10 | -3.22% | 49,423 |
| Sep 25, 2025 | 34.50 | 34.60 | 33.90 | 34.20 | 34.20 | - | 30,801 |
| Sep 24, 2025 | 34.00 | 34.40 | 33.10 | 34.20 | 34.20 | 2.09% | 33,884 |
| Sep 23, 2025 | 33.30 | 33.60 | 32.50 | 33.50 | 33.50 | 2.13% | 28,394 |
| Sep 22, 2025 | 33.00 | 33.50 | 32.70 | 32.80 | 32.80 | -1.50% | 17,143 |
| Sep 21, 2025 | 33.90 | 34.20 | 33.30 | 33.30 | 33.30 | -0.89% | 113,727 |
| Sep 18, 2025 | 34.20 | 34.20 | 33.50 | 33.60 | 33.60 | -1.18% | 49,034 |
| Sep 17, 2025 | 34.10 | 35.10 | 33.80 | 34.00 | 34.00 | -0.29% | 100,398 |
| Sep 16, 2025 | 34.90 | 34.90 | 33.80 | 34.10 | 34.10 | 0.59% | 65,495 |
| Sep 15, 2025 | 34.70 | 36.00 | 33.50 | 33.90 | 33.90 | 0.89% | 107,838 |
| Sep 14, 2025 | 35.10 | 35.60 | 33.20 | 33.60 | 33.60 | -3.72% | 70,671 |
| Sep 11, 2025 | 33.10 | 35.60 | 33.10 | 34.90 | 34.90 | 0.29% | 123,856 |
| Sep 10, 2025 | 35.20 | 36.00 | 34.50 | 34.80 | 34.80 | -1.97% | 164,803 |
| Sep 9, 2025 | 36.40 | 37.00 | 35.30 | 35.50 | 35.50 | -3.27% | 297,090 |
| Sep 8, 2025 | 37.00 | 37.20 | 36.00 | 36.70 | 36.70 | 0.27% | 462,900 |
| Sep 7, 2025 | 36.30 | 37.60 | 36.10 | 36.60 | 36.60 | 1.95% | 458,866 |
| Sep 4, 2025 | 35.80 | 36.30 | 35.70 | 35.90 | 35.90 | 0.56% | 201,631 |
| Sep 3, 2025 | 35.80 | 36.20 | 35.00 | 35.70 | 35.70 | 1.42% | 262,238 |
| Sep 2, 2025 | 35.50 | 35.60 | 34.80 | 35.20 | 35.20 | -0.28% | 237,571 |
| Sep 1, 2025 | 35.90 | 36.50 | 35.10 | 35.30 | 35.30 | -0.56% | 443,561 |
| Aug 31, 2025 | 36.50 | 36.50 | 35.20 | 35.50 | 35.50 | -1.66% | 335,772 |
| Aug 28, 2025 | 36.70 | 36.70 | 35.80 | 36.10 | 36.10 | 1.12% | 317,968 |
| Aug 27, 2025 | 35.70 | 36.90 | 35.40 | 35.70 | 35.70 | 1.13% | 585,231 |
| Aug 26, 2025 | 36.00 | 36.00 | 35.00 | 35.30 | 35.30 | -1.40% | 428,279 |
| Aug 25, 2025 | 34.60 | 36.70 | 34.60 | 35.80 | 35.80 | 3.47% | 754,607 |
| Aug 24, 2025 | 34.60 | 35.20 | 34.20 | 34.60 | 34.60 | 0.58% | 356,595 |