Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 1.800
-0.100 (-5.26%)
At close: Sep 3, 2025
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 43,273 |
| Sep 2, 2025 | 2.10 | 2.10 | 1.80 | 1.90 | 1.90 | -5.00% | 184,383 |
| Sep 1, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 241,884 |
| Aug 31, 2025 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 233,948 |
| Aug 28, 2025 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | - | 74,095 |
| Aug 27, 2025 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 844,474 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 16,338 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 51,959 |
| Aug 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 82,438 |
| Aug 21, 2025 | 2.50 | 2.80 | 2.50 | 2.50 | 2.50 | -3.85% | 27,863 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 128,695 |
| Aug 19, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 65,980 |
| Aug 18, 2025 | 2.60 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 3,974 |
| Aug 17, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,001 |
| Aug 14, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 70,652 |
| Aug 13, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 68,434 |
| Aug 12, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 111,046 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 9,210 |
| Aug 10, 2025 | 2.60 | 3.00 | 2.60 | 2.80 | 2.80 | - | 44,644 |
| Aug 7, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 115,612 |
| Aug 6, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 121,578 |
| Aug 4, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 136,876 |
| Aug 3, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 26,186 |
| Jul 31, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 27,421 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 73,780 |
| Jul 29, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 55,159 |
| Jul 28, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 14,254 |
| Jul 27, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 64,724 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 81,881 |
| Jul 23, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 62,844 |
| Jul 22, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 125,588 |
| Jul 21, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 97,128 |
| Jul 20, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 426,993 |
| Jul 17, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 3,216 |
| Jul 16, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 38,573 |
| Jul 15, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 96,812 |
| Jul 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 58,553 |
| Jul 13, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 38,501 |
| Jul 10, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 65,239 |
| Jul 9, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 71,446 |
| Jul 8, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 18,259 |
| Jul 7, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 67,497 |
| Jul 3, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 100,731 |
| Jul 2, 2025 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 250,908 |
| Jun 30, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | - | 5,325 |
| Jun 29, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 14,616 |
| Jun 26, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 96,575 |
| Jun 25, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 17,092 |
| Jun 24, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 100,567 |
| Jun 23, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | - | 75,019 |