Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh · Delayed Price · Currency is BDT 2.400
+0.100 (4.35%)
At close: Aug 13, 2026
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2026 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | 3.70% | 1,675,396 |
| Jul 30, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 1,367,957 |
| Jul 29, 2026 | 3.30 | 3.30 | 2.90 | 2.90 | 2.90 | -3.33% | 2,325,629 |
| Jul 28, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 2,378,268 |
| Jul 27, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 3,308,309 |
| Jul 26, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 1,450,800 |
| 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 |