Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 0.5900
+0.0500 (9.26%)
At close: Jan 1, 2026
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 9.26% | 122,851 |
| Dec 30, 2025 | 0.54 | 0.66 | 0.54 | 0.54 | 0.54 | -10.00% | 757,355 |
| Dec 29, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | - | 113,349 |
| Dec 28, 2025 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | - | 304,658 |
| Dec 24, 2025 | 0.60 | 0.65 | 0.57 | 0.60 | 0.60 | - | 69,215 |
| Dec 23, 2025 | 0.60 | 0.70 | 0.60 | 0.60 | 0.60 | -9.09% | 505,174 |
| Dec 22, 2025 | 0.60 | 0.67 | 0.60 | 0.66 | 0.66 | 8.20% | 149,182 |
| Dec 21, 2025 | 0.55 | 0.65 | 0.55 | 0.61 | 0.61 | 3.39% | 34,189 |
| Dec 18, 2025 | 0.59 | 0.63 | 0.57 | 0.59 | 0.59 | -1.67% | 48,635 |
| Dec 17, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -1.64% | 129,868 |
| Dec 15, 2025 | 0.61 | 0.70 | 0.59 | 0.61 | 0.61 | -4.69% | 182,271 |
| Dec 14, 2025 | 0.70 | 0.73 | 0.62 | 0.64 | 0.64 | -7.25% | 40,204 |
| Dec 11, 2025 | 0.70 | 0.77 | 0.65 | 0.69 | 0.69 | -2.82% | 116,843 |
| Dec 10, 2025 | 0.78 | 0.78 | 0.68 | 0.71 | 0.71 | -1.39% | 634,423 |
| Dec 9, 2025 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 5.88% | 93,205 |
| Dec 8, 2025 | 0.68 | 0.74 | 0.66 | 0.68 | 0.68 | 1.49% | 204,143 |
| Dec 7, 2025 | 0.56 | 0.68 | 0.56 | 0.67 | 0.67 | 8.06% | 898,207 |
| Dec 4, 2025 | 0.62 | 0.70 | 0.62 | 0.62 | 0.62 | -10.14% | 736,190 |
| Dec 3, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -10.39% | 297,614 |
| Dec 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -9.41% | 60,370 |
| Dec 1, 2025 | 0.81 | 0.90 | 0.81 | 0.85 | 0.85 | -5.56% | 319,802 |
| Nov 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 89,727 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 349,071 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 157,657 |
| Nov 25, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 627,790 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 161,510 |
| Nov 23, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 267,021 |
| Nov 20, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 9.78% | 387,994 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 9.52% | 13,705 |
| Nov 18, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 7.69% | 142,791 |
| Nov 17, 2025 | 0.81 | 0.86 | 0.74 | 0.78 | 0.78 | -3.70% | 29,818 |
| Nov 16, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -3.57% | 52,257 |
| Nov 13, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -5.62% | 55,001 |
| Nov 12, 2025 | 0.97 | 0.97 | 0.83 | 0.89 | 0.89 | - | 11,927 |
| Nov 11, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 7.23% | 24,515 |
| Nov 10, 2025 | 0.82 | 0.97 | 0.82 | 0.83 | 0.83 | -7.78% | 15,266 |
| Nov 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 26,753 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -6.54% | 478,239 |
| Nov 5, 2025 | 1.00 | 1.08 | 0.97 | 1.07 | 1.07 | 8.08% | 97,859 |
| Nov 4, 2025 | 0.99 | 0.99 | 0.86 | 0.99 | 0.99 | 10.00% | 103,999 |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.62% | 152,984 |
| Nov 2, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | 5.10% | 93,686 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 8.89% | 54,084 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 161,435 |
| Oct 28, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 34,625 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 65,982 |
| Oct 26, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 159,960 |
| Oct 23, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 49,961 |
| Oct 22, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 120,731 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 157,810 |