People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh · Delayed Price · Currency is BDT 2.200
-0.100 (-4.35%)
At close: May 6, 2026
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.20 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 1,421,751 |
| May 5, 2026 | 2.30 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 1,445,760 |
| May 4, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | - | 1,619,175 |
| May 3, 2026 | 2.20 | 2.40 | 2.10 | 2.40 | 2.40 | 9.09% | 1,426,948 |
| Apr 30, 2026 | 2.20 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 1,214,411 |
| Apr 29, 2026 | 2.30 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 1,767,463 |
| Apr 28, 2026 | 2.50 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 1,047,821 |
| Apr 27, 2026 | 2.50 | 2.70 | 2.40 | 2.50 | 2.50 | - | 2,021,540 |
| Apr 26, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 2,865,541 |
| Apr 23, 2026 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 1,948,706 |
| Apr 22, 2026 | 2.80 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 2,917,031 |
| Apr 21, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 5,216,040 |
| Apr 20, 2026 | 3.20 | 3.30 | 2.80 | 2.90 | 2.90 | -6.45% | 3,797,541 |
| Apr 19, 2026 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 6,542,864 |
| Apr 16, 2026 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | - | 8,390,376 |
| Apr 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 7.41% | 1,537,306 |
| Apr 13, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 3,057,488 |
| Apr 12, 2026 | 2.30 | 2.50 | 2.10 | 2.50 | 2.50 | 8.70% | 8,151,565 |
| Apr 9, 2026 | 2.70 | 2.70 | 2.30 | 2.30 | 2.30 | -8.00% | 7,315,530 |
| Apr 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 117,772 |
| Apr 7, 2026 | 1.90 | 2.30 | 1.90 | 2.30 | 2.30 | 9.52% | 11,856,640 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 276,197 |
| Apr 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 70,323 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 247,793 |
| Apr 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 2,106,911 |
| Mar 31, 2026 | 3.10 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 3,449,469 |
| Mar 30, 2026 | 3.80 | 3.90 | 3.30 | 3.30 | 3.30 | -8.33% | 4,939,028 |
| Mar 29, 2026 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 4,073,683 |
| Mar 25, 2026 | 3.30 | 3.80 | 3.20 | 3.30 | 3.30 | -5.71% | 6,710,197 |
| Mar 24, 2026 | 3.90 | 4.00 | 3.50 | 3.50 | 3.50 | -7.89% | 3,658,816 |
| Mar 16, 2026 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -2.56% | 12,022,470 |
| Mar 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 515,944 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 1,847,762 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 1,580,017 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 3,734,664 |
| Mar 9, 2026 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 3,715,915 |
| Mar 8, 2026 | 2.60 | 2.60 | 2.30 | 2.60 | 2.60 | 8.33% | 4,747,715 |
| Mar 5, 2026 | 2.40 | 2.40 | 2.00 | 2.40 | 2.40 | 9.09% | 14,810,250 |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 449,823 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 370,206 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 412,163 |
| Mar 1, 2026 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 3,198,240 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 1,867,249 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 6,708,752 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 591,215 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 528,063 |
| Feb 22, 2026 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 5,639,485 |
| Feb 19, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 2,852,401 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 2,935,093 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 6,424,933 |