People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh · Delayed Price · Currency is BDT 1.900
+0.100 (5.56%)
At close: Aug 13, 2026
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.80 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 4,494,796 |
| Aug 12, 2026 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 5,048,114 |
| Aug 11, 2026 | 1.90 | 2.20 | 1.80 | 1.90 | 1.90 | -5.00% | 8,515,915 |
| Aug 10, 2026 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 1,802,039 |
| Aug 9, 2026 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 3,520,900 |
| Aug 6, 2026 | 2.40 | 2.70 | 2.40 | 2.40 | 2.40 | -4.00% | 6,131,567 |
| Aug 4, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 2,003,446 |
| Aug 3, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 4,408,700 |
| Aug 2, 2026 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 2,928,765 |
| Jul 30, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 2,936,969 |
| Jul 29, 2026 | 2.20 | 2.20 | 1.90 | 2.00 | 2.00 | - | 5,614,825 |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 229,144 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 1,166,786 |
| 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 |