The Peninsula Chittagong PLC. (DSE:PENINSULA)
Bangladesh
· Delayed Price · Currency is BDT 17.20
-0.30 (-1.71%)
At close: Dec 4, 2025
DSE:PENINSULA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.20 | 17.70 | 16.90 | 17.20 | 17.20 | -1.71% | 422,028 |
| Dec 3, 2025 | 17.50 | 18.10 | 17.40 | 17.50 | 17.50 | -2.23% | 420,815 |
| Dec 2, 2025 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | 3.47% | 701,876 |
| Dec 1, 2025 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | -1.70% | 808,709 |
| Nov 30, 2025 | 18.20 | 18.50 | 17.50 | 17.60 | 17.60 | -3.30% | 859,241 |
| Nov 27, 2025 | 18.20 | 18.60 | 17.30 | 18.20 | 18.20 | 6.43% | 1,612,212 |
| Nov 26, 2025 | 17.10 | 17.40 | 16.70 | 17.10 | 17.10 | 1.79% | 800,266 |
| Nov 25, 2025 | 16.80 | 17.60 | 16.60 | 16.80 | 16.80 | -0.59% | 769,118 |
| Nov 24, 2025 | 16.90 | 16.90 | 15.80 | 16.90 | 16.90 | 9.74% | 1,069,428 |
| Nov 23, 2025 | 14.60 | 15.60 | 14.40 | 15.40 | 15.40 | 5.48% | 227,653 |
| Nov 20, 2025 | 15.80 | 15.80 | 14.40 | 14.60 | 14.60 | -4.58% | 504,059 |
| Nov 19, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 246,199 |
| Nov 18, 2025 | 15.40 | 15.80 | 14.90 | 15.10 | 15.10 | -1.31% | 794,438 |
| Nov 16, 2025 | 15.50 | 15.70 | 13.90 | 15.30 | 15.25 | 0.66% | 786,480 |
| Nov 13, 2025 | 16.50 | 16.50 | 15.10 | 15.20 | 15.15 | -7.32% | 562,641 |
| Nov 12, 2025 | 16.70 | 17.20 | 16.00 | 16.40 | 16.35 | -1.20% | 740,296 |
| Nov 11, 2025 | 15.60 | 16.80 | 15.30 | 16.60 | 16.55 | 7.79% | 518,007 |
| Nov 10, 2025 | 16.10 | 16.20 | 14.50 | 15.40 | 15.35 | -3.75% | 840,543 |
| Nov 9, 2025 | 16.50 | 17.30 | 15.80 | 16.00 | 15.95 | -3.03% | 1,071,643 |
| Nov 6, 2025 | 15.80 | 17.00 | 15.80 | 16.50 | 16.45 | 5.77% | 1,596,921 |
| Nov 5, 2025 | 14.90 | 15.90 | 14.90 | 15.60 | 15.55 | 5.41% | 785,653 |
| Nov 4, 2025 | 15.00 | 15.40 | 14.50 | 14.80 | 14.75 | -0.67% | 283,102 |
| Nov 3, 2025 | 15.90 | 15.90 | 14.60 | 14.90 | 14.85 | -5.70% | 757,713 |
| Nov 2, 2025 | 15.40 | 16.00 | 15.10 | 15.80 | 15.75 | 3.95% | 981,991 |
| Oct 30, 2025 | 14.30 | 15.40 | 14.10 | 15.20 | 15.15 | 7.80% | 1,151,039 |
| Oct 29, 2025 | 13.80 | 14.30 | 13.60 | 14.10 | 14.05 | 1.44% | 593,489 |
| Oct 28, 2025 | 14.30 | 14.60 | 13.70 | 13.90 | 13.85 | 6.92% | 1,450,963 |
| Oct 27, 2025 | 13.00 | 13.70 | 12.70 | 13.00 | 12.96 | 3.17% | 714,625 |
| Oct 26, 2025 | 12.20 | 12.80 | 12.20 | 12.60 | 12.56 | 3.28% | 177,132 |
| Oct 23, 2025 | 12.20 | 12.90 | 12.10 | 12.20 | 12.16 | 0.83% | 56,398 |
| Oct 22, 2025 | 12.10 | 12.20 | 11.90 | 12.10 | 12.06 | - | 67,955 |
| Oct 21, 2025 | 12.20 | 12.30 | 11.90 | 12.10 | 12.06 | - | 128,063 |
| Oct 20, 2025 | 12.30 | 12.30 | 11.50 | 12.10 | 12.06 | 3.42% | 177,302 |
| Oct 19, 2025 | 11.80 | 12.00 | 11.60 | 11.70 | 11.66 | -2.50% | 117,698 |
| Oct 16, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 11.96 | 0.84% | 92,597 |
| Oct 15, 2025 | 12.00 | 12.00 | 11.70 | 11.90 | 11.86 | 0.85% | 159,026 |
| Oct 14, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.76 | -4.07% | 84,846 |
| Oct 13, 2025 | 11.80 | 12.60 | 11.80 | 12.30 | 12.26 | 0.82% | 80,180 |
| Oct 12, 2025 | 12.60 | 12.70 | 11.90 | 12.20 | 12.16 | -3.94% | 122,935 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.50 | 12.70 | 12.66 | 1.60% | 107,947 |
| Oct 8, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.46 | 0.81% | 47,407 |
| Oct 7, 2025 | 12.70 | 12.90 | 12.30 | 12.40 | 12.36 | -1.59% | 163,212 |
| Oct 6, 2025 | 13.00 | 13.10 | 12.50 | 12.60 | 12.56 | -2.33% | 149,040 |
| Oct 5, 2025 | 13.00 | 13.00 | 12.60 | 12.90 | 12.86 | 1.57% | 79,851 |
| Sep 30, 2025 | 13.00 | 13.10 | 12.60 | 12.70 | 12.66 | 0.79% | 223,107 |
| Sep 29, 2025 | 12.70 | 13.10 | 12.60 | 12.60 | 12.56 | -2.33% | 68,317 |
| Sep 28, 2025 | 13.20 | 13.20 | 12.70 | 12.90 | 12.86 | -2.27% | 117,055 |
| Sep 25, 2025 | 13.80 | 13.80 | 12.80 | 13.20 | 13.16 | 3.94% | 164,185 |
| Sep 24, 2025 | 12.70 | 12.80 | 12.40 | 12.70 | 12.66 | 1.60% | 88,932 |
| Sep 23, 2025 | 13.00 | 13.00 | 12.20 | 12.50 | 12.46 | 3.31% | 129,932 |
| Sep 22, 2025 | 12.40 | 12.70 | 12.10 | 12.10 | 12.06 | -4.72% | 203,842 |
| Sep 21, 2025 | 13.90 | 13.90 | 12.70 | 12.70 | 12.66 | -3.05% | 176,003 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.00 | 13.10 | 13.06 | -2.24% | 158,292 |
| Sep 17, 2025 | 13.60 | 13.80 | 13.40 | 13.40 | 13.36 | -0.74% | 293,482 |
| Sep 16, 2025 | 13.60 | 13.90 | 13.40 | 13.50 | 13.46 | 1.50% | 252,278 |
| Sep 15, 2025 | 13.50 | 13.70 | 13.20 | 13.30 | 13.26 | - | 180,850 |
| Sep 14, 2025 | 14.40 | 14.80 | 13.20 | 13.30 | 13.26 | -3.62% | 398,180 |
| Sep 11, 2025 | 14.50 | 14.60 | 13.50 | 13.80 | 13.75 | -2.13% | 384,568 |
| Sep 10, 2025 | 13.90 | 14.80 | 13.40 | 14.10 | 14.05 | 2.92% | 725,182 |
| Sep 9, 2025 | 14.10 | 14.50 | 13.60 | 13.70 | 13.66 | -2.84% | 451,562 |
| Sep 8, 2025 | 13.00 | 14.10 | 13.00 | 14.10 | 14.05 | 9.30% | 1,393,104 |
| Sep 7, 2025 | 12.90 | 13.00 | 12.50 | 12.90 | 12.86 | 3.20% | 469,123 |
| Sep 4, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.46 | - | 318,312 |
| Sep 3, 2025 | 13.00 | 13.00 | 12.40 | 12.50 | 12.46 | -1.57% | 365,028 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.30 | 12.70 | 12.66 | -1.55% | 440,518 |
| Sep 1, 2025 | 12.00 | 13.00 | 12.00 | 12.90 | 12.86 | 8.40% | 1,470,295 |
| Aug 31, 2025 | 11.50 | 12.10 | 11.50 | 11.90 | 11.86 | 4.39% | 631,331 |
| Aug 28, 2025 | 11.00 | 11.60 | 10.90 | 11.40 | 11.36 | 5.56% | 518,111 |
| Aug 27, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.76 | -0.92% | 262,338 |
| Aug 26, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.86 | 1.87% | 120,904 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.67 | -0.93% | 196,957 |
| Aug 24, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.76 | -0.92% | 278,962 |
| Aug 21, 2025 | 10.90 | 11.00 | 10.70 | 10.90 | 10.86 | 0.93% | 139,960 |
| Aug 20, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.76 | - | 98,410 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.76 | 1.89% | 88,727 |
| Aug 18, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.57 | - | 160,710 |
| Aug 17, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.57 | -0.93% | 96,850 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.67 | - | 65,712 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.67 | -1.83% | 104,178 |
| Aug 12, 2025 | 10.90 | 11.00 | 10.70 | 10.90 | 10.86 | 1.87% | 83,416 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.67 | - | 84,729 |
| Aug 10, 2025 | 10.70 | 11.20 | 10.70 | 10.70 | 10.67 | - | 152,777 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.67 | -0.93% | 178,171 |
| Aug 6, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.76 | -0.92% | 83,976 |
| Aug 4, 2025 | 10.80 | 11.10 | 10.80 | 10.90 | 10.86 | - | 48,643 |
| Aug 3, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.86 | -0.91% | 115,068 |
| Jul 31, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 10.96 | - | 27,352 |
| Jul 30, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 10.96 | - | 57,199 |
| Jul 29, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 10.96 | -0.90% | 56,965 |
| Jul 28, 2025 | 11.30 | 11.50 | 11.10 | 11.10 | 11.06 | -0.89% | 62,611 |
| Jul 27, 2025 | 11.40 | 11.40 | 11.00 | 11.20 | 11.16 | - | 180,051 |
| Jul 24, 2025 | 11.10 | 11.60 | 11.10 | 11.20 | 11.16 | - | 125,241 |
| Jul 23, 2025 | 11.10 | 11.50 | 11.10 | 11.20 | 11.16 | 1.82% | 189,318 |
| Jul 22, 2025 | 10.80 | 11.30 | 10.80 | 11.00 | 10.96 | -1.79% | 145,385 |
| Jul 21, 2025 | 11.20 | 11.50 | 11.00 | 11.20 | 11.16 | -0.88% | 172,977 |
| Jul 20, 2025 | 11.50 | 11.70 | 11.10 | 11.30 | 11.26 | -1.74% | 173,251 |
| Jul 17, 2025 | 11.30 | 11.80 | 11.30 | 11.50 | 11.46 | 1.77% | 343,339 |
| Jul 16, 2025 | 11.00 | 11.40 | 11.00 | 11.30 | 11.26 | 2.73% | 386,784 |
| Jul 15, 2025 | 10.80 | 11.20 | 10.80 | 11.00 | 10.96 | 0.92% | 172,793 |
| Jul 14, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.86 | 2.83% | 70,345 |