Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 1.400
-0.100 (-6.67%)
At close: Oct 9, 2025
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 275,346 |
| Oct 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 15,261 |
| Oct 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 45,411 |
| Oct 8, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 42,431 |
| Oct 7, 2025 | 1.70 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 266,580 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 155,589 |
| Oct 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 25,082 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 107,126 |
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 129,253 |
| Sep 28, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 50,048 |
| Sep 25, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 175,793 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 253,698 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 61,456 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 77,530 |
| Sep 21, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 129,032 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 199,016 |
| Sep 17, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 60,378 |
| Sep 16, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 28,475 |
| Sep 15, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 214,636 |
| Sep 14, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 54,210 |
| Sep 11, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 102,428 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 62,215 |
| Sep 9, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 183,125 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 70,619 |
| Sep 7, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 78,498 |
| 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 |