Peoples Insurance PLC (DSE:PEOPLESINS)
Bangladesh · Delayed Price · Currency is BDT 59.30
+1.20 (2.07%)
At close: Nov 4, 2026
Peoples Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 59.30 | 60.30 | 58.30 | 59.30 | 59.30 | 2.07% | 208,401 |
| Nov 3, 2026 | 60.30 | 60.60 | 57.00 | 58.10 | 58.10 | -3.49% | 557,292 |
| Nov 2, 2026 | 61.50 | 61.90 | 60.00 | 60.20 | 60.20 | -2.11% | 233,854 |
| Nov 1, 2026 | 58.20 | 62.20 | 58.20 | 61.50 | 61.50 | 6.03% | 715,750 |
| Oct 29, 2026 | 56.00 | 58.40 | 55.60 | 58.00 | 58.00 | 4.32% | 172,030 |
| Oct 28, 2026 | 53.90 | 55.80 | 53.90 | 55.60 | 55.60 | 3.15% | 52,343 |
| Oct 27, 2026 | 56.30 | 56.30 | 53.70 | 53.90 | 53.90 | -2.00% | 104,805 |
| Oct 26, 2026 | 56.00 | 56.00 | 54.50 | 55.00 | 55.00 | -1.43% | 69,646 |
| Oct 25, 2026 | 56.90 | 57.40 | 55.00 | 55.80 | 55.80 | -1.93% | 193,977 |
| Oct 19, 2026 | 56.90 | 57.90 | 56.60 | 56.90 | 56.90 | - | 54,100 |
| Oct 17, 2026 | 57.80 | 58.40 | 56.60 | 56.90 | 56.90 | -1.56% | 150,028 |
| Oct 15, 2026 | 57.10 | 58.00 | 57.00 | 57.80 | 57.80 | 0.35% | 112,117 |
| Oct 14, 2026 | 56.00 | 57.80 | 56.00 | 57.60 | 57.60 | 2.86% | 238,793 |
| Oct 13, 2026 | 54.30 | 56.90 | 54.20 | 56.00 | 56.00 | 3.70% | 94,282 |
| Oct 12, 2026 | 54.00 | 56.00 | 53.30 | 54.00 | 54.00 | -3.57% | 252,745 |
| Oct 11, 2026 | 58.50 | 59.00 | 55.60 | 56.00 | 56.00 | -3.11% | 115,714 |
| Oct 8, 2026 | 58.00 | 58.80 | 57.20 | 57.80 | 57.80 | 1.23% | 122,159 |
| Oct 7, 2026 | 58.50 | 58.50 | 55.60 | 57.10 | 57.10 | 0.53% | 166,321 |
| Oct 6, 2026 | 60.20 | 60.20 | 56.60 | 56.80 | 56.80 | -3.89% | 240,791 |
| Oct 5, 2026 | 59.10 | 60.90 | 58.90 | 59.10 | 59.10 | -2.15% | 174,927 |
| Oct 4, 2026 | 61.70 | 61.90 | 60.00 | 60.40 | 60.40 | -1.15% | 225,505 |
| Oct 1, 2026 | 62.50 | 63.10 | 60.90 | 61.10 | 61.10 | -2.24% | 232,389 |
| Sep 30, 2026 | 63.00 | 63.30 | 62.20 | 62.50 | 62.50 | -0.48% | 335,612 |
| Sep 29, 2026 | 63.80 | 64.10 | 62.40 | 62.80 | 62.80 | -0.95% | 318,298 |
| Sep 28, 2026 | 62.70 | 65.00 | 62.70 | 63.40 | 63.40 | 1.60% | 1,011,753 |
| Sep 27, 2026 | 61.50 | 63.00 | 61.50 | 62.40 | 62.40 | 1.79% | 354,833 |
| Sep 24, 2026 | 61.20 | 63.00 | 60.70 | 61.30 | 61.30 | 0.82% | 383,834 |
| Sep 23, 2026 | 62.00 | 62.50 | 60.50 | 60.80 | 60.80 | -1.46% | 355,532 |
| Sep 22, 2026 | 62.40 | 63.30 | 61.00 | 61.70 | 61.70 | -0.48% | 566,697 |
| Sep 21, 2026 | 60.30 | 62.60 | 60.20 | 62.00 | 62.00 | 2.99% | 628,170 |
| Sep 20, 2026 | 59.30 | 61.40 | 59.30 | 60.20 | 60.20 | 1.01% | 378,214 |
| Sep 17, 2026 | 58.10 | 59.80 | 56.90 | 59.60 | 59.60 | 2.76% | 421,197 |
| Sep 16, 2026 | 60.00 | 60.60 | 57.30 | 58.00 | 58.00 | -3.01% | 429,256 |
| Sep 15, 2026 | 59.80 | 60.30 | 56.50 | 59.80 | 59.80 | 6.60% | 402,117 |
| Sep 14, 2026 | 52.80 | 58.50 | 52.80 | 56.10 | 56.10 | -1.75% | 191,017 |
| Sep 13, 2026 | 60.20 | 60.20 | 56.70 | 57.10 | 57.10 | -4.36% | 243,883 |
| Sep 10, 2026 | 60.40 | 61.50 | 59.50 | 59.70 | 59.70 | - | 299,314 |
| Sep 9, 2026 | 59.70 | 60.90 | 58.60 | 59.70 | 59.70 | 1.36% | 232,065 |
| Sep 8, 2026 | 58.90 | 61.80 | 58.50 | 58.90 | 58.90 | -2.00% | 278,466 |
| Sep 7, 2026 | 60.10 | 61.50 | 58.10 | 60.10 | 60.10 | -0.66% | 278,847 |
| Sep 6, 2026 | 62.70 | 62.70 | 60.20 | 60.50 | 60.50 | -3.51% | 312,822 |
| Sep 3, 2026 | 62.70 | 64.20 | 62.30 | 62.70 | 62.70 | 0.48% | 715,015 |
| Sep 2, 2026 | 62.40 | 63.30 | 60.50 | 62.40 | 62.40 | 3.14% | 345,725 |
| Sep 1, 2026 | 60.50 | 61.90 | 60.10 | 60.50 | 60.50 | 2.02% | 340,460 |
| Aug 31, 2026 | 61.00 | 61.30 | 58.90 | 59.30 | 59.30 | -2.15% | 387,629 |
| Aug 30, 2026 | 62.80 | 62.90 | 60.20 | 60.60 | 60.60 | -3.35% | 366,124 |
| Aug 27, 2026 | 63.90 | 63.90 | 62.50 | 62.70 | 62.70 | -0.16% | 330,461 |
| Aug 25, 2026 | 63.70 | 63.70 | 62.20 | 62.80 | 62.80 | 0.32% | 401,551 |
| Aug 24, 2026 | 62.60 | 63.60 | 62.20 | 62.60 | 62.60 | -0.48% | 409,988 |
| Aug 23, 2026 | 65.50 | 65.50 | 62.60 | 62.90 | 62.90 | -2.63% | 468,182 |