Peoples Insurance Company Limited (DSE:PEOPLESINS)
Bangladesh · Delayed Price · Currency is BDT 33.40
+0.30 (0.91%)
At close: Aug 12, 2025
Peoples Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 33.80 | 36.00 | 33.80 | 36.00 | 36.00 | 9.76% | 1,626,869 |
| Jul 27, 2025 | 32.50 | 33.00 | 31.80 | 32.80 | 32.80 | 3.14% | 556,727 |
| Jul 24, 2025 | 31.80 | 32.30 | 31.40 | 31.80 | 31.80 | 1.92% | 240,026 |
| Jul 23, 2025 | 31.60 | 31.60 | 30.60 | 31.20 | 31.20 | 1.63% | 267,379 |
| Jul 22, 2025 | 30.30 | 31.20 | 30.00 | 30.70 | 30.70 | 0.99% | 173,494 |
| Jul 21, 2025 | 29.50 | 30.80 | 29.50 | 30.40 | 30.40 | 1.67% | 243,883 |
| Jul 20, 2025 | 31.10 | 31.10 | 28.70 | 29.90 | 29.90 | - | 107,696 |
| Jul 17, 2025 | 32.00 | 32.00 | 29.70 | 29.90 | 29.90 | -1.64% | 297,310 |
| Jul 16, 2025 | 30.90 | 30.90 | 30.10 | 30.40 | 30.40 | 2.36% | 160,060 |
| Jul 15, 2025 | 30.50 | 30.50 | 29.10 | 29.70 | 29.70 | 1.37% | 123,107 |
| Jul 14, 2025 | 28.70 | 30.50 | 28.50 | 29.30 | 29.30 | 2.45% | 225,213 |
| Jul 13, 2025 | 27.90 | 28.80 | 27.90 | 28.60 | 28.60 | 2.14% | 144,051 |
| Jul 10, 2025 | 28.80 | 29.00 | 28.00 | 28.00 | 28.00 | -1.75% | 136,284 |
| Jul 9, 2025 | 28.30 | 29.00 | 27.90 | 28.50 | 28.50 | 1.42% | 151,819 |
| Jul 8, 2025 | 27.70 | 28.20 | 27.50 | 28.10 | 28.10 | 2.55% | 97,972 |
| Jul 7, 2025 | 27.50 | 27.80 | 27.00 | 27.40 | 27.40 | 0.74% | 117,043 |
| Jul 3, 2025 | 27.90 | 27.90 | 27.10 | 27.20 | 27.20 | -1.81% | 43,595 |
| Jul 2, 2025 | 26.50 | 27.90 | 26.40 | 27.70 | 27.70 | 4.53% | 191,045 |
| Jun 30, 2025 | 27.20 | 27.50 | 26.40 | 26.50 | 26.50 | -1.49% | 44,791 |
| Jun 29, 2025 | 27.60 | 27.60 | 26.80 | 26.90 | 26.90 | -0.74% | 108,342 |
| Jun 26, 2025 | 26.70 | 27.20 | 26.60 | 27.10 | 27.10 | 2.26% | 115,501 |
| Jun 25, 2025 | 25.60 | 27.00 | 25.60 | 26.50 | 26.50 | 2.32% | 77,741 |
| Jun 24, 2025 | 26.30 | 26.30 | 25.40 | 25.90 | 25.90 | 2.37% | 67,593 |
| Jun 23, 2025 | 25.50 | 26.00 | 25.20 | 25.30 | 25.30 | 0.80% | 83,844 |
| Jun 22, 2025 | 25.70 | 25.70 | 24.70 | 25.10 | 25.10 | -4.20% | 55,158 |
| Jun 19, 2025 | 26.30 | 28.30 | 26.10 | 26.20 | 26.20 | -1.50% | 165,307 |
| Jun 18, 2025 | 25.80 | 26.70 | 25.60 | 26.60 | 26.60 | 3.91% | 98,212 |
| Jun 17, 2025 | 26.00 | 26.40 | 25.50 | 25.60 | 25.60 | -0.78% | 82,915 |
| Jun 16, 2025 | 25.10 | 25.90 | 24.90 | 25.80 | 25.80 | 4.45% | 89,824 |
| Jun 15, 2025 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 0.82% | 21,102 |
| Jun 4, 2025 | 24.40 | 24.50 | 24.20 | 24.50 | 24.50 | 0.82% | 17,331 |
| Jun 3, 2025 | 25.10 | 25.40 | 24.20 | 24.30 | 24.30 | -4.33% | 20,942 |
| Jun 1, 2025 | 24.50 | 25.50 | 24.50 | 25.40 | 24.35 | 3.25% | 51,225 |
| May 29, 2025 | 25.20 | 25.20 | 24.40 | 24.60 | 23.58 | -1.20% | 69,202 |
| May 28, 2025 | 26.10 | 26.10 | 24.40 | 24.90 | 23.87 | -1.58% | 135,127 |
| May 27, 2025 | 25.40 | 26.40 | 25.00 | 25.30 | 24.25 | -0.78% | 59,135 |
| May 26, 2025 | 26.30 | 26.30 | 25.30 | 25.50 | 24.45 | -1.54% | 31,683 |
| May 25, 2025 | 26.10 | 26.30 | 25.80 | 25.90 | 24.83 | -2.26% | 47,527 |
| May 24, 2025 | 26.70 | 26.80 | 26.40 | 26.50 | 25.41 | -0.75% | 21,150 |
| May 22, 2025 | 27.00 | 27.00 | 26.50 | 26.70 | 25.60 | 0.38% | 32,758 |
| May 21, 2025 | 27.40 | 27.40 | 26.50 | 26.60 | 25.50 | -1.48% | 46,163 |