Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 1.800
-0.100 (-5.26%)
At close: Oct 15, 2026
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 328,381 |
| Oct 13, 2026 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 802,458 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 217,035 |
| Oct 11, 2026 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 507,271 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 609,541 |
| Oct 7, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 325,826 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 126,801 |
| Oct 5, 2026 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 311,545 |
| Oct 4, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 1,146,131 |
| Oct 1, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 491,089 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 537,890 |
| Sep 29, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 145,975 |
| Sep 28, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 147,601 |
| Sep 27, 2026 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 129,115 |
| Sep 24, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 267,236 |
| Sep 23, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 309,052 |
| Sep 22, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 204,741 |
| Sep 21, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 282,498 |
| Sep 20, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 145,080 |
| Sep 17, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 494,603 |
| Sep 16, 2026 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 151,087 |
| Sep 15, 2026 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 337,407 |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 275,852 |
| Sep 13, 2026 | 2.20 | 2.20 | 1.90 | 1.90 | 1.90 | -9.52% | 815,207 |
| Sep 10, 2026 | 2.30 | 2.30 | 2.00 | 2.10 | 2.10 | - | 720,313 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 48,673 |
| Sep 8, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 386,725 |
| Sep 7, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 389,451 |
| Sep 6, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 307,679 |
| Sep 3, 2026 | 2.20 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 402,166 |
| Sep 2, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 507,036 |
| Sep 1, 2026 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 789,932 |
| Aug 31, 2026 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 839,822 |
| Aug 30, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | 4.55% | 478,595 |
| Aug 27, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | 4.76% | 1,084,325 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 642,082 |
| Aug 24, 2026 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 1,137,995 |
| Aug 20, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 514,978 |
| Aug 19, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 496,200 |
| Aug 18, 2026 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 1,725,871 |
| Aug 17, 2026 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 1,216,969 |
| Aug 16, 2026 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | - | 1,092,373 |
| Aug 13, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 868,864 |
| Aug 12, 2026 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 1,705,306 |
| Aug 11, 2026 | 2.30 | 2.70 | 2.30 | 2.50 | 2.50 | - | 1,753,567 |
| Aug 10, 2026 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 646,491 |
| Aug 9, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -6.90% | 1,447,829 |
| Aug 6, 2026 | 3.10 | 3.20 | 2.80 | 2.90 | 2.90 | -6.45% | 988,852 |
| Aug 4, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,715,243 |
| Aug 3, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 1,559,830 |