People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh · Delayed Price · Currency is BDT 0.6000
-0.0700 (-10.45%)
At close: Dec 3, 2025
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.54 | 0.65 | 0.54 | 0.57 | 0.57 | -5.00% | 4,144,924 |
| Dec 3, 2025 | 0.60 | 0.67 | 0.60 | 0.60 | 0.60 | -10.45% | 6,415,604 |
| Dec 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -9.46% | 632,083 |
| Dec 1, 2025 | 0.73 | 0.79 | 0.73 | 0.74 | 0.74 | -8.64% | 2,408,868 |
| Nov 30, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -10.00% | 973,847 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 1,825,386 |
| Nov 26, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 528,604 |
| Nov 25, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 2,278,334 |
| Nov 24, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 606,078 |
| Nov 23, 2025 | 0.91 | 1.00 | 0.83 | 1.00 | 1.00 | 9.89% | 1,394,398 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.86 | 0.91 | 0.91 | 9.64% | 1,512,097 |
| Nov 19, 2025 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 10.67% | 557,214 |
| Nov 18, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 10.29% | 525,236 |
| Nov 17, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 9.68% | 122,855 |
| Nov 16, 2025 | 0.65 | 0.68 | 0.60 | 0.62 | 0.62 | - | 915,471 |
| Nov 13, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | - | 261,013 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.60 | 0.62 | 0.62 | -4.62% | 321,374 |
| Nov 11, 2025 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | 1.56% | 182,409 |
| Nov 10, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -9.86% | 403,003 |
| Nov 9, 2025 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -10.13% | 430,558 |
| Nov 6, 2025 | 0.81 | 0.85 | 0.76 | 0.79 | 0.79 | -7.06% | 549,900 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -1.16% | 274,876 |
| Nov 4, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -3.37% | 330,455 |
| Nov 3, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.26% | 450,882 |
| Nov 2, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 3.37% | 135,156 |
| Oct 30, 2025 | 0.80 | 0.89 | 0.74 | 0.89 | 0.89 | 9.88% | 376,477 |
| Oct 29, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -10.00% | 509,906 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 270,117 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,130,877 |
| Oct 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 542,682 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 959,101 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,584,172 |
| Oct 21, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 439,171 |
| Oct 20, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,847,947 |
| Oct 19, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 212,670 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 403,666 |
| Oct 15, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 1,325,503 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,282,809 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 880,898 |
| Oct 12, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 511,824 |
| Oct 9, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 2,310,545 |
| Oct 8, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,065,908 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 314,573 |
| Oct 6, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 888,099 |
| Oct 5, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,310,235 |
| Sep 30, 2025 | 1.20 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 2,325,393 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 570,866 |
| Sep 28, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 655,543 |
| Sep 25, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 481,157 |
| Sep 24, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 97,838 |