People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh · Delayed Price · Currency is BDT 2.000
-0.100 (-4.76%)
At close: Aug 10, 2025
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 534,993 |
| Aug 10, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 174,083 |
| Aug 7, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 292,838 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 178,631 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 333,910 |
| Aug 3, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 246,073 |
| Jul 31, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 271,923 |
| Jul 30, 2025 | 2.20 | 2.30 | 2.00 | 2.20 | 2.20 | 4.76% | 1,149,596 |
| Jul 29, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 520,936 |
| Jul 28, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 383,847 |
| Jul 27, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 2,242,747 |
| Jul 24, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 1,894,472 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 663,487 |
| Jul 22, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 155,653 |
| Jul 21, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 611,366 |
| Jul 20, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 513,455 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 73,755 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 63,872 |
| Jul 15, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 225,710 |
| Jul 14, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 158,431 |
| Jul 13, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 386,558 |
| Jul 10, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 445,405 |
| Jul 9, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 886,127 |
| Jul 8, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 158,490 |
| Jul 7, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 87,199 |
| Jul 3, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 195,995 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 216,536 |
| Jun 30, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 333,286 |
| Jun 29, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 145,014 |
| Jun 26, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 262,080 |
| Jun 25, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 272,267 |
| Jun 24, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 140,014 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 90,243 |
| Jun 22, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 1,074,529 |
| Jun 19, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 49,833 |
| Jun 18, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | -4.76% | 290,350 |
| Jun 17, 2025 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 350,830 |
| Jun 16, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 467,860 |
| Jun 15, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 262,608 |
| Jun 4, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 452,481 |
| Jun 3, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 67,308 |
| Jun 2, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 175,909 |
| Jun 1, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 42,996 |
| May 29, 2025 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | - | 620,593 |
| May 28, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | -4.76% | 1,741,285 |
| May 26, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 243,267 |
| May 25, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 103,670 |
| May 24, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 13,996 |
| May 22, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 224,097 |
| May 21, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 121,625 |