People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh · Delayed Price · Currency is BDT 1.100
0.00 (0.00%)
At close: Sep 22, 2025
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 390,572 |
| Sep 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 74,244 |
| Sep 18, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 431,095 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 983,776 |
| Sep 16, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 125,509 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 356,930 |
| Sep 14, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 396,768 |
| Sep 11, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 901,442 |
| Sep 10, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 372,292 |
| Sep 9, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 512,887 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 2,272,016 |
| Sep 7, 2025 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 1,108,007 |
| Sep 4, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 820,563 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 1,567,321 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 918,908 |
| Sep 1, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 714,206 |
| Aug 31, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 3,031,584 |
| Aug 28, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,606,486 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 585,841 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 161,462 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 79,867 |
| Aug 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 279,952 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 220,503 |
| Aug 20, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 438,169 |
| Aug 19, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 574,218 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 91,163 |
| Aug 17, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 309,469 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 106,532 |
| Aug 13, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 126,018 |
| Aug 12, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 247,414 |
| 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 |