People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh · Delayed Price · Currency is BDT 1.800
+0.100 (5.88%)
At close: Jul 23, 2026
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.80 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 10,218,040 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 847,551 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 983,128 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 1,039,861 |
| Jul 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 2,759,095 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 647,878 |
| Jul 15, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 395,409 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 709,532 |
| Jul 13, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 812,997 |
| Jul 12, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,312,680 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 670,038 |
| Jul 8, 2026 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 847,687 |
| Jul 7, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 1,764,696 |
| Jul 6, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 389,348 |
| Jul 5, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 2,380,082 |
| Jul 2, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 16.67% | 5,372,189 |
| Jun 30, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 627,042 |
| Jun 29, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,092,232 |
| Jun 28, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 565,203 |
| Jun 25, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 586,475 |
| Jun 24, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 258,514 |
| Jun 23, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 923,107 |
| Jun 22, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 696,097 |
| Jun 21, 2026 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 854,624 |
| Jun 18, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 1,607,087 |
| Jun 17, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 2,926,661 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 804,165 |
| Jun 15, 2026 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 2,634,519 |
| Jun 14, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 2,025,836 |
| Jun 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 2,888,934 |
| Jun 10, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 8,672,249 |
| Jun 9, 2026 | 1.50 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 752,257 |
| Jun 8, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 903,664 |
| Jun 7, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,204,613 |
| Jun 4, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 2,064,307 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 805,061 |
| Jun 2, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 935,729 |
| Jun 1, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 978,870 |
| May 24, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 6,862,800 |
| May 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 319,206 |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 482,635 |
| May 20, 2026 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 7,827,663 |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 112,841 |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 166,379 |
| May 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 505,139 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 173,186 |
| May 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 1,738,825 |
| May 12, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,038,260 |
| May 11, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,363,027 |
| May 10, 2026 | 2.20 | 2.40 | 2.00 | 2.10 | 2.10 | -4.55% | 2,394,705 |