Peoples Insurance PLC (DSE:PEOPLESINS)
Bangladesh
· Delayed Price · Currency is BDT 54.10
-1.90 (-3.39%)
At close: Apr 28, 2026
Peoples Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 55.00 | 58.90 | 54.50 | 56.00 | 56.00 | 2.00% | 3,112,883 |
| Apr 26, 2026 | 56.40 | 57.60 | 54.40 | 54.90 | 54.90 | 1.10% | 3,946,967 |
| Apr 23, 2026 | 54.30 | 54.90 | 53.00 | 54.30 | 54.30 | 1.69% | 2,592,450 |
| Apr 22, 2026 | 52.40 | 54.90 | 51.30 | 53.40 | 53.40 | 3.69% | 2,884,426 |
| Apr 21, 2026 | 47.80 | 52.20 | 47.50 | 51.50 | 51.50 | 8.42% | 2,160,159 |
| Apr 20, 2026 | 47.50 | 49.30 | 47.10 | 47.50 | 47.50 | 1.71% | 1,690,191 |
| Apr 19, 2026 | 46.10 | 47.30 | 45.60 | 46.70 | 46.70 | 1.52% | 1,015,194 |
| Apr 16, 2026 | 47.00 | 47.40 | 45.50 | 46.00 | 46.00 | -1.92% | 859,234 |
| Apr 15, 2026 | 47.30 | 49.40 | 46.40 | 46.90 | 46.90 | -0.85% | 1,365,676 |
| Apr 13, 2026 | 49.40 | 49.50 | 46.90 | 47.30 | 47.30 | -3.86% | 1,294,051 |
| Apr 12, 2026 | 46.70 | 50.80 | 46.40 | 49.20 | 49.20 | 5.35% | 1,576,842 |
| Apr 9, 2026 | 46.50 | 47.80 | 45.30 | 46.70 | 46.70 | 0.65% | 1,927,808 |
| Apr 8, 2026 | 46.40 | 46.80 | 43.40 | 46.40 | 46.40 | 7.16% | 1,496,447 |
| Apr 7, 2026 | 43.50 | 44.60 | 42.60 | 43.30 | 43.30 | 2.12% | 1,548,159 |
| Apr 6, 2026 | 39.80 | 43.50 | 39.80 | 42.40 | 42.40 | 2.91% | 860,621 |
| Apr 5, 2026 | 41.00 | 42.40 | 40.90 | 41.20 | 41.20 | -1.67% | 403,311 |
| Apr 2, 2026 | 41.90 | 43.50 | 41.40 | 41.90 | 41.90 | -1.41% | 738,515 |
| Apr 1, 2026 | 41.50 | 44.20 | 41.50 | 42.50 | 42.50 | 2.41% | 1,136,168 |
| Mar 31, 2026 | 40.20 | 41.90 | 40.00 | 41.50 | 41.50 | 3.49% | 695,553 |
| Mar 30, 2026 | 38.20 | 40.70 | 38.20 | 40.10 | 40.10 | 2.82% | 441,637 |
| Mar 29, 2026 | 39.20 | 39.90 | 38.70 | 39.00 | 39.00 | -2.50% | 139,610 |
| Mar 25, 2026 | 40.00 | 40.00 | 38.20 | 40.00 | 40.00 | 2.83% | 207,728 |
| Mar 24, 2026 | 38.90 | 40.90 | 38.50 | 38.90 | 38.90 | -2.26% | 77,217 |
| Mar 16, 2026 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | -0.50% | 45,673 |
| Mar 15, 2026 | 41.40 | 41.40 | 39.50 | 40.00 | 40.00 | -1.23% | 211,695 |
| Mar 12, 2026 | 40.70 | 41.10 | 37.50 | 40.50 | 40.50 | 1.50% | 371,368 |
| Mar 11, 2026 | 39.80 | 40.20 | 38.90 | 39.90 | 39.90 | 0.50% | 180,903 |
| Mar 10, 2026 | 39.70 | 39.90 | 38.00 | 39.70 | 39.70 | 4.75% | 231,024 |
| Mar 9, 2026 | 36.80 | 38.30 | 36.40 | 37.90 | 37.90 | 4.12% | 154,527 |
| Mar 8, 2026 | 37.10 | 37.60 | 36.30 | 36.40 | 36.40 | -2.93% | 193,053 |
| Mar 5, 2026 | 38.60 | 38.60 | 37.20 | 37.50 | 37.50 | -2.09% | 85,258 |
| Mar 4, 2026 | 37.20 | 38.50 | 36.10 | 38.30 | 38.30 | 2.96% | 192,360 |
| Mar 3, 2026 | 39.00 | 39.20 | 36.90 | 37.20 | 37.20 | -5.34% | 204,643 |
| Mar 2, 2026 | 39.80 | 39.80 | 38.90 | 39.30 | 39.30 | 1.81% | 190,819 |
| Mar 1, 2026 | 37.00 | 39.60 | 37.00 | 38.60 | 38.60 | -3.74% | 146,999 |
| Feb 26, 2026 | 41.40 | 41.40 | 39.90 | 40.10 | 40.10 | -0.74% | 270,292 |
| Feb 25, 2026 | 40.50 | 41.20 | 40.00 | 40.40 | 40.40 | -1.22% | 219,963 |
| Feb 24, 2026 | 42.00 | 42.00 | 40.60 | 40.90 | 40.90 | -1.45% | 476,630 |
| Feb 23, 2026 | 41.70 | 41.70 | 40.60 | 41.50 | 41.50 | 2.47% | 186,093 |
| Feb 22, 2026 | 39.80 | 41.40 | 39.70 | 40.50 | 40.50 | 2.27% | 500,517 |
| Feb 19, 2026 | 41.70 | 41.70 | 39.40 | 39.60 | 39.60 | -3.18% | 296,906 |
| Feb 18, 2026 | 40.90 | 42.80 | 40.30 | 40.90 | 40.90 | -1.21% | 1,265,961 |
| Feb 17, 2026 | 41.80 | 43.70 | 40.90 | 41.40 | 41.40 | - | 1,865,956 |
| Feb 16, 2026 | 39.90 | 41.80 | 39.70 | 41.40 | 41.40 | 4.28% | 1,518,200 |
| Feb 15, 2026 | 39.00 | 39.80 | 38.50 | 39.70 | 39.70 | 5.03% | 614,160 |
| Feb 10, 2026 | 37.90 | 38.30 | 37.60 | 37.80 | 37.80 | - | 312,713 |
| Feb 9, 2026 | 36.80 | 37.90 | 36.70 | 37.80 | 37.80 | 2.72% | 210,675 |
| Feb 8, 2026 | 36.40 | 37.00 | 36.00 | 36.80 | 36.80 | 1.10% | 124,422 |
| Feb 5, 2026 | 37.70 | 37.70 | 36.30 | 36.40 | 36.40 | -2.15% | 277,804 |
| Feb 3, 2026 | 37.20 | 38.30 | 37.00 | 37.20 | 37.20 | -1.59% | 217,559 |
| Feb 2, 2026 | 37.80 | 38.50 | 37.60 | 37.80 | 37.80 | - | 216,987 |
| Feb 1, 2026 | 38.20 | 38.50 | 37.60 | 37.80 | 37.80 | -1.82% | 241,090 |
| Jan 29, 2026 | 39.20 | 39.70 | 38.30 | 38.50 | 38.50 | -2.28% | 507,808 |
| Jan 28, 2026 | 39.70 | 40.30 | 39.20 | 39.40 | 39.40 | 0.77% | 567,296 |
| Jan 27, 2026 | 39.30 | 40.00 | 38.80 | 39.10 | 39.10 | 0.26% | 546,531 |
| Jan 26, 2026 | 39.00 | 39.70 | 38.50 | 39.00 | 39.00 | -1.52% | 678,173 |
| Jan 25, 2026 | 40.00 | 40.80 | 39.30 | 39.60 | 39.60 | -0.50% | 741,968 |
| Jan 22, 2026 | 38.50 | 41.50 | 38.00 | 39.80 | 39.80 | 4.19% | 1,554,314 |
| Jan 21, 2026 | 38.40 | 38.50 | 37.70 | 38.20 | 38.20 | 0.26% | 585,284 |
| Jan 20, 2026 | 37.70 | 38.80 | 37.40 | 38.10 | 38.10 | 1.33% | 922,219 |
| Jan 19, 2026 | 37.60 | 38.60 | 37.40 | 37.60 | 37.60 | -0.79% | 603,994 |
| Jan 18, 2026 | 36.70 | 38.40 | 36.70 | 37.90 | 37.90 | 3.84% | 1,052,816 |
| Jan 15, 2026 | 37.30 | 37.40 | 36.40 | 36.50 | 36.50 | -2.14% | 321,504 |
| Jan 14, 2026 | 36.60 | 37.60 | 36.30 | 37.30 | 37.30 | 3.04% | 622,810 |
| Jan 13, 2026 | 36.20 | 36.90 | 35.90 | 36.20 | 36.20 | 1.40% | 448,375 |
| Jan 12, 2026 | 35.20 | 36.10 | 35.20 | 35.70 | 35.70 | 0.85% | 167,064 |
| Jan 11, 2026 | 36.20 | 36.70 | 35.20 | 35.40 | 35.40 | -2.21% | 154,943 |
| Jan 8, 2026 | 36.40 | 36.80 | 36.10 | 36.20 | 36.20 | -0.55% | 149,973 |
| Jan 7, 2026 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | 0.28% | 226,244 |
| Jan 6, 2026 | 36.90 | 37.30 | 36.10 | 36.30 | 36.30 | -2.16% | 306,296 |
| Jan 5, 2026 | 37.10 | 37.50 | 36.70 | 37.10 | 37.10 | 1.37% | 447,089 |
| Jan 4, 2026 | 35.80 | 36.90 | 35.70 | 36.60 | 36.60 | 2.23% | 239,905 |
| Jan 1, 2026 | 36.30 | 36.60 | 35.60 | 35.80 | 35.80 | -0.28% | 222,814 |
| Dec 30, 2025 | 35.40 | 36.50 | 35.40 | 35.90 | 35.90 | 0.28% | 306,168 |
| Dec 29, 2025 | 35.50 | 35.90 | 35.30 | 35.80 | 35.80 | 1.13% | 96,779 |
| Dec 28, 2025 | 35.90 | 36.20 | 35.20 | 35.40 | 35.40 | -0.28% | 113,703 |
| Dec 24, 2025 | 34.80 | 35.80 | 34.80 | 35.50 | 35.50 | 0.57% | 138,018 |
| Dec 23, 2025 | 35.30 | 36.40 | 35.10 | 35.30 | 35.30 | -1.67% | 233,376 |
| Dec 22, 2025 | 36.40 | 36.50 | 35.70 | 35.90 | 35.90 | 0.84% | 282,437 |
| Dec 21, 2025 | 35.50 | 35.80 | 34.80 | 35.60 | 35.60 | - | 172,394 |
| Dec 18, 2025 | 35.60 | 36.20 | 35.40 | 35.60 | 35.60 | -1.39% | 225,401 |
| Dec 17, 2025 | 36.60 | 37.70 | 36.00 | 36.10 | 36.10 | -1.37% | 597,378 |
| Dec 15, 2025 | 36.60 | 37.60 | 36.00 | 36.60 | 36.60 | 1.10% | 492,728 |
| Dec 14, 2025 | 36.40 | 37.40 | 36.00 | 36.20 | 36.20 | -0.28% | 582,502 |
| Dec 11, 2025 | 35.90 | 36.50 | 35.40 | 36.30 | 36.30 | 2.25% | 381,423 |
| Dec 10, 2025 | 35.90 | 36.30 | 35.30 | 35.50 | 35.50 | 0.28% | 398,308 |
| Dec 9, 2025 | 34.70 | 35.50 | 34.50 | 35.40 | 35.40 | 3.51% | 267,829 |
| Dec 8, 2025 | 34.20 | 34.50 | 34.10 | 34.20 | 34.20 | 2.09% | 113,527 |
| Dec 7, 2025 | 34.00 | 34.20 | 33.20 | 33.50 | 33.50 | -1.47% | 91,379 |
| Dec 4, 2025 | 34.00 | 34.50 | 33.80 | 34.00 | 34.00 | -0.87% | 166,084 |
| Dec 3, 2025 | 34.60 | 35.60 | 34.00 | 34.30 | 34.30 | -0.87% | 211,042 |
| Dec 2, 2025 | 34.30 | 34.70 | 33.90 | 34.60 | 34.60 | 2.37% | 154,423 |
| Dec 1, 2025 | 35.00 | 35.00 | 33.70 | 33.80 | 33.80 | -2.87% | 169,310 |
| Nov 30, 2025 | 36.10 | 36.10 | 34.50 | 34.80 | 34.80 | -2.79% | 286,401 |
| Nov 27, 2025 | 35.80 | 36.40 | 35.70 | 35.80 | 35.80 | -1.38% | 190,339 |
| Nov 26, 2025 | 36.30 | 36.60 | 34.60 | 36.30 | 36.30 | 4.91% | 629,630 |
| Nov 25, 2025 | 35.50 | 35.60 | 34.50 | 34.60 | 34.60 | -0.86% | 415,158 |
| Nov 24, 2025 | 34.30 | 35.20 | 33.60 | 34.90 | 34.90 | 3.25% | 444,266 |
| Nov 23, 2025 | 33.00 | 34.00 | 32.90 | 33.80 | 33.80 | 1.81% | 174,796 |
| Nov 20, 2025 | 33.20 | 34.10 | 33.10 | 33.20 | 33.20 | -1.48% | 162,374 |