Peoples Insurance PLC (DSE:PEOPLESINS)
Bangladesh · Delayed Price · Currency is BDT 53.90
+0.70 (1.32%)
At close: Jul 23, 2026
Peoples Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 53.90 | 54.80 | 52.40 | 53.90 | 53.90 | 1.32% | 319,737 |
| Jul 22, 2026 | 52.00 | 55.90 | 52.00 | 53.20 | 53.20 | -3.27% | 526,384 |
| Jul 21, 2026 | 55.70 | 57.50 | 54.50 | 55.00 | 55.00 | -0.54% | 458,203 |
| Jul 20, 2026 | 56.80 | 56.80 | 54.90 | 55.30 | 55.30 | -3.66% | 598,926 |
| Jul 19, 2026 | 60.40 | 61.40 | 56.70 | 57.40 | 57.40 | -5.75% | 612,594 |
| Jul 16, 2026 | 61.80 | 61.90 | 60.30 | 60.90 | 60.90 | -1.14% | 541,838 |
| Jul 15, 2026 | 61.40 | 62.00 | 60.60 | 61.60 | 61.60 | 0.82% | 723,958 |
| Jul 14, 2026 | 61.10 | 62.80 | 61.00 | 61.10 | 61.10 | -0.97% | 960,676 |
| Jul 13, 2026 | 61.60 | 62.20 | 61.00 | 61.70 | 61.70 | -0.16% | 629,502 |
| Jul 12, 2026 | 62.40 | 63.10 | 61.50 | 61.80 | 61.80 | -0.32% | 1,095,888 |
| Jul 9, 2026 | 62.20 | 62.50 | 60.30 | 62.00 | 62.00 | 2.99% | 759,124 |
| Jul 8, 2026 | 61.70 | 61.70 | 59.80 | 60.20 | 60.20 | -1.15% | 521,020 |
| Jul 7, 2026 | 61.80 | 62.50 | 60.40 | 60.90 | 60.90 | - | 756,858 |
| Jul 6, 2026 | 61.70 | 62.20 | 60.50 | 60.90 | 60.90 | -1.14% | 1,231,473 |
| Jul 5, 2026 | 64.00 | 65.40 | 61.10 | 61.60 | 61.60 | -3.60% | 2,100,496 |
| Jul 2, 2026 | 63.90 | 66.50 | 63.60 | 63.90 | 63.90 | 0.47% | 2,373,993 |
| Jun 30, 2026 | 62.80 | 63.90 | 62.40 | 63.60 | 63.60 | 2.42% | 1,633,858 |
| Jun 29, 2026 | 62.10 | 63.00 | 61.20 | 62.10 | 62.10 | 1.80% | 1,178,398 |
| Jun 28, 2026 | 62.30 | 62.90 | 60.70 | 61.00 | 61.00 | -1.77% | 1,607,814 |
| Jun 25, 2026 | 60.10 | 63.60 | 60.10 | 62.10 | 62.10 | 1.64% | 1,932,236 |
| Jun 24, 2026 | 61.10 | 62.20 | 60.80 | 61.10 | 61.10 | 0.33% | 2,546,707 |
| Jun 23, 2026 | 58.70 | 61.20 | 57.10 | 60.90 | 60.90 | 5.36% | 941,929 |
| Jun 22, 2026 | 59.20 | 59.60 | 57.30 | 57.80 | 57.80 | -2.36% | 544,881 |
| Jun 21, 2026 | 61.00 | 61.60 | 58.60 | 59.20 | 59.20 | -1.66% | 1,107,029 |
| Jun 18, 2026 | 60.20 | 60.60 | 58.70 | 60.20 | 60.20 | 2.91% | 902,982 |
| Jun 17, 2026 | 58.50 | 61.10 | 58.10 | 58.50 | 58.50 | -2.66% | 1,147,998 |
| Jun 16, 2026 | 61.90 | 62.40 | 58.90 | 60.10 | 60.10 | -1.80% | 1,876,798 |
| Jun 15, 2026 | 63.10 | 64.50 | 60.80 | 61.20 | 61.20 | -2.08% | 2,909,520 |
| Jun 14, 2026 | 61.50 | 63.80 | 60.00 | 62.50 | 62.50 | 2.29% | 3,126,855 |
| Jun 11, 2026 | 61.70 | 65.50 | 60.40 | 61.10 | 61.10 | -0.97% | 4,084,760 |
| Jun 10, 2026 | 60.00 | 63.40 | 59.10 | 61.70 | 61.70 | 5.65% | 3,846,484 |
| Jun 9, 2026 | 52.00 | 58.40 | 52.00 | 58.40 | 58.40 | 9.98% | 3,653,215 |
| Jun 8, 2026 | 53.00 | 53.90 | 51.50 | 53.10 | 53.10 | -0.38% | 928,703 |
| Jun 7, 2026 | 53.00 | 55.90 | 52.30 | 53.30 | 53.30 | 2.50% | 2,373,906 |
| Jun 4, 2026 | 50.20 | 52.20 | 49.50 | 52.00 | 52.00 | 4.21% | 1,011,182 |
| Jun 3, 2026 | 49.90 | 50.40 | 49.60 | 49.90 | 49.90 | 1.63% | 498,325 |
| Jun 2, 2026 | 49.50 | 50.20 | 48.60 | 49.10 | 49.10 | 0.20% | 604,443 |
| Jun 1, 2026 | 49.00 | 50.30 | 48.80 | 49.00 | 49.00 | -2.58% | 302,737 |
| May 24, 2026 | 50.50 | 51.40 | 49.70 | 50.30 | 50.30 | 0.20% | 342,270 |
| May 23, 2026 | 49.40 | 51.40 | 49.00 | 50.20 | 50.20 | 3.51% | 805,819 |
| May 21, 2026 | 48.80 | 49.00 | 47.80 | 48.50 | 48.50 | 1.57% | 578,863 |
| May 19, 2026 | 47.20 | 49.40 | 47.20 | 48.80 | 47.75 | 4.05% | 524,004 |
| May 18, 2026 | 48.70 | 49.40 | 45.90 | 46.90 | 45.89 | -2.90% | 390,534 |
| May 17, 2026 | 49.20 | 50.00 | 48.00 | 48.30 | 47.26 | -2.23% | 424,847 |
| May 14, 2026 | 50.50 | 51.20 | 49.00 | 49.40 | 48.34 | -1.20% | 634,194 |
| May 13, 2026 | 49.20 | 50.80 | 49.00 | 50.00 | 48.92 | 2.46% | 632,371 |
| May 12, 2026 | 48.10 | 49.20 | 47.50 | 48.80 | 47.75 | 1.46% | 441,181 |
| May 11, 2026 | 49.40 | 50.70 | 48.00 | 48.10 | 47.07 | -2.63% | 580,293 |
| May 10, 2026 | 50.90 | 51.20 | 49.30 | 49.40 | 48.34 | -1.59% | 558,136 |
| May 7, 2026 | 49.50 | 52.00 | 49.50 | 50.20 | 49.12 | 2.03% | 983,746 |