People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh · Delayed Price · Currency is BDT 1.400
0.00 (0.00%)
At close: Sep 1, 2025
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |