Peoples Insurance Company Limited (DSE:PEOPLESINS)
Bangladesh · Delayed Price · Currency is BDT 34.80
-1.20 (-3.33%)
At close: Oct 12, 2025
Peoples Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 35.00 | 35.20 | 34.10 | 34.40 | 34.40 | -1.43% | 266,650 |
| Aug 20, 2025 | 33.70 | 35.50 | 33.40 | 34.90 | 34.90 | 3.87% | 483,722 |
| Aug 19, 2025 | 33.00 | 34.40 | 33.00 | 33.60 | 33.60 | 2.44% | 253,638 |
| Aug 18, 2025 | 32.40 | 33.10 | 32.40 | 32.80 | 32.80 | 1.23% | 220,634 |
| Aug 17, 2025 | 33.40 | 33.40 | 32.20 | 32.40 | 32.40 | -0.92% | 80,964 |
| Aug 14, 2025 | 33.50 | 33.50 | 32.60 | 32.70 | 32.70 | 0.31% | 62,892 |
| Aug 13, 2025 | 34.00 | 34.00 | 32.40 | 32.60 | 32.60 | -2.40% | 210,685 |
| Aug 12, 2025 | 33.60 | 34.00 | 33.10 | 33.40 | 33.40 | 0.91% | 96,616 |
| Aug 11, 2025 | 32.50 | 34.00 | 32.50 | 33.10 | 33.10 | -1.19% | 126,185 |
| Aug 10, 2025 | 34.70 | 35.10 | 33.20 | 33.50 | 33.50 | -3.46% | 263,282 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.50 | 34.70 | 34.70 | -1.42% | 100,067 |
| Aug 6, 2025 | 35.50 | 35.70 | 35.00 | 35.20 | 35.20 | - | 270,214 |
| Aug 4, 2025 | 35.00 | 35.60 | 34.60 | 35.20 | 35.20 | 0.57% | 249,947 |
| Aug 3, 2025 | 35.60 | 35.90 | 34.70 | 35.00 | 35.00 | -1.41% | 408,782 |
| Jul 31, 2025 | 36.30 | 36.60 | 35.40 | 35.50 | 35.50 | -1.11% | 442,905 |
| Jul 30, 2025 | 36.00 | 36.70 | 35.30 | 35.90 | 35.90 | 1.13% | 445,768 |
| Jul 29, 2025 | 36.80 | 36.80 | 35.10 | 35.50 | 35.50 | -1.39% | 600,859 |