Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 2.500
0.00 (0.00%)
At close: Jul 23, 2026
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 1,283,811 |
| Jul 22, 2026 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | - | 2,063,476 |
| Jul 21, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 702,089 |
| Jul 20, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 349,572 |
| Jul 19, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 661,558 |
| Jul 16, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 288,246 |
| Jul 15, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 535,036 |
| Jul 14, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 433,996 |
| Jul 13, 2026 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | - | 604,747 |
| Jul 12, 2026 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | -4.35% | 410,789 |
| Jul 9, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 138,063 |
| Jul 8, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 523,722 |
| Jul 7, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 93,442 |
| Jul 6, 2026 | 2.50 | 2.70 | 2.40 | 2.40 | 2.40 | -7.69% | 1,100,593 |
| Jul 5, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 1,444,749 |
| Jul 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 681,908 |
| Jun 30, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 113,518 |
| Jun 29, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 281,410 |
| Jun 28, 2026 | 2.30 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 599,402 |
| Jun 25, 2026 | 2.40 | 2.50 | 2.20 | 2.20 | 2.20 | -8.33% | 429,217 |
| Jun 24, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 71,544 |
| Jun 23, 2026 | 2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 4.35% | 307,720 |
| Jun 22, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 321,583 |
| Jun 21, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 358,507 |
| Jun 18, 2026 | 2.30 | 2.40 | 2.10 | 2.30 | 2.30 | - | 282,425 |
| Jun 17, 2026 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 944,002 |
| Jun 16, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | - | 285,597 |
| Jun 15, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 350,301 |
| Jun 14, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 577,558 |
| Jun 11, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 1,073,962 |
| Jun 10, 2026 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | - | 602,597 |
| Jun 9, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,431,154 |
| Jun 8, 2026 | 2.50 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 1,295,507 |
| Jun 7, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 1,547,260 |
| Jun 4, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 697,059 |
| Jun 3, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 1,494,418 |
| Jun 2, 2026 | 2.60 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 870,225 |
| Jun 1, 2026 | 2.70 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 2,031,834 |
| May 24, 2026 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | - | 1,122,004 |
| May 23, 2026 | 2.90 | 3.10 | 2.70 | 2.70 | 2.70 | -6.90% | 1,768,106 |
| May 21, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 2,158,632 |
| May 20, 2026 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 1,707,646 |
| May 19, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 722,784 |
| May 18, 2026 | 2.20 | 2.40 | 2.00 | 2.30 | 2.30 | 4.55% | 2,128,836 |
| May 17, 2026 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | -4.35% | 836,003 |
| May 14, 2026 | 2.30 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 2,882,892 |
| May 13, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 3,883,747 |
| May 12, 2026 | 2.40 | 2.40 | 2.20 | 2.40 | 2.40 | 4.35% | 1,636,276 |
| May 11, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 2,235,464 |
| May 10, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | 4.76% | 1,090,345 |