Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 2.700
0.00 (0.00%)
At close: May 24, 2026
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 946,024 |
| May 6, 2026 | 2.30 | 2.40 | 2.10 | 2.10 | 2.10 | -8.70% | 1,377,090 |
| May 5, 2026 | 2.30 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 499,433 |
| May 4, 2026 | 2.40 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 1,601,862 |
| May 3, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 9.52% | 1,291,232 |
| Apr 30, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 797,891 |
| Apr 29, 2026 | 2.20 | 2.30 | 2.00 | 2.20 | 2.20 | 4.76% | 673,811 |
| Apr 28, 2026 | 2.30 | 2.40 | 2.10 | 2.10 | 2.10 | -8.70% | 1,278,319 |
| Apr 27, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | - | 315,299 |
| Apr 26, 2026 | 2.50 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 723,034 |
| Apr 23, 2026 | 2.40 | 2.70 | 2.40 | 2.40 | 2.40 | -7.69% | 1,285,023 |
| Apr 22, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,381,684 |
| Apr 21, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 705,096 |
| Apr 20, 2026 | 2.80 | 2.90 | 2.60 | 2.60 | 2.60 | -7.14% | 1,798,443 |
| Apr 19, 2026 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,291,487 |
| Apr 16, 2026 | 2.90 | 3.00 | 2.60 | 2.60 | 2.60 | -7.14% | 2,668,878 |
| Apr 15, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 2,463,764 |
| Apr 13, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,796,172 |
| Apr 12, 2026 | 2.30 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 2,150,306 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.50 | 2.50 | 2.50 | -7.41% | 2,633,875 |
| Apr 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 264,404 |
| Apr 7, 2026 | 2.10 | 2.50 | 2.10 | 2.50 | 2.50 | 8.70% | 6,815,980 |
| Apr 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 39,431 |
| Apr 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 8,294 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 130,647 |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.09% | 213,645 |
| Mar 31, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -8.33% | 2,315,555 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 1,388,437 |
| Mar 29, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 2,410,461 |
| Mar 25, 2026 | 3.30 | 3.90 | 3.30 | 3.60 | 3.60 | - | 3,191,392 |
| Mar 24, 2026 | 4.20 | 4.20 | 3.60 | 3.60 | 3.60 | -7.69% | 1,472,495 |
| Mar 16, 2026 | 4.40 | 4.40 | 3.60 | 3.90 | 3.90 | -2.50% | 6,204,379 |
| Mar 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 226,039 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | 460,078 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | 651,271 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 748,717 |
| Mar 9, 2026 | 2.80 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 1,454,507 |
| Mar 8, 2026 | 2.80 | 2.80 | 2.40 | 2.70 | 2.70 | 3.85% | 2,866,729 |