Peoples Insurance PLC (DSE:PEOPLESINS)
Bangladesh · Delayed Price · Currency is BDT 68.10
+1.20 (1.79%)
At close: Aug 13, 2026
Peoples Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 67.40 | 68.90 | 66.40 | 68.10 | 68.10 | 1.79% | 1,314,843 |
| Aug 12, 2026 | 65.00 | 69.60 | 65.00 | 66.90 | 66.90 | 3.40% | 2,295,941 |
| Aug 11, 2026 | 64.70 | 65.50 | 63.70 | 64.70 | 64.70 | 2.21% | 1,318,714 |
| Aug 10, 2026 | 62.90 | 64.50 | 61.90 | 63.30 | 63.30 | 2.43% | 748,537 |
| Aug 9, 2026 | 63.50 | 63.50 | 61.40 | 61.80 | 61.80 | -2.68% | 589,662 |
| Aug 6, 2026 | 63.50 | 65.90 | 62.90 | 63.50 | 63.50 | -1.70% | 1,036,356 |
| Aug 4, 2026 | 62.20 | 65.00 | 62.00 | 64.60 | 64.60 | 4.87% | 1,238,624 |
| Aug 3, 2026 | 62.90 | 63.70 | 61.10 | 61.60 | 61.60 | -1.75% | 757,035 |
| Aug 2, 2026 | 63.40 | 65.80 | 62.10 | 62.70 | 62.70 | -1.10% | 1,543,120 |
| Jul 30, 2026 | 63.40 | 63.70 | 61.60 | 63.40 | 63.40 | 3.26% | 1,420,209 |
| Jul 29, 2026 | 60.90 | 62.90 | 60.50 | 61.40 | 61.40 | 1.66% | 1,327,560 |
| Jul 28, 2026 | 59.90 | 62.20 | 59.00 | 60.40 | 60.40 | 0.83% | 1,195,784 |
| Jul 27, 2026 | 59.90 | 60.60 | 59.00 | 59.90 | 59.90 | 4.90% | 1,503,887 |
| Jul 26, 2026 | 54.90 | 57.60 | 54.80 | 57.10 | 57.10 | 5.94% | 840,907 |
| 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 |