People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh
· Delayed Price · Currency is BDT 2.200
+0.200 (10.00%)
At close: Mar 4, 2026
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 449,823 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 370,206 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 412,163 |
| Mar 1, 2026 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 3,198,240 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 1,867,249 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 6,708,752 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 591,215 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 528,063 |
| Feb 22, 2026 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 5,639,485 |
| Feb 19, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 2,852,401 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 2,935,093 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 6,424,933 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 179,715 |
| Feb 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 197,565 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 13.21% | 2,903,303 |
| Feb 9, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 10.42% | 1,256,004 |
| Feb 8, 2026 | 0.88 | 0.96 | 0.85 | 0.96 | 0.96 | 10.34% | 3,574,583 |
| Feb 5, 2026 | 0.81 | 0.89 | 0.77 | 0.87 | 0.87 | 4.82% | 2,675,636 |
| Feb 3, 2026 | 0.83 | 0.83 | 0.70 | 0.83 | 0.83 | 10.67% | 2,177,237 |
| Feb 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.29% | 346,320 |
| Feb 1, 2026 | 0.60 | 0.68 | 0.56 | 0.68 | 0.68 | 9.68% | 3,761,783 |
| Jan 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | 1,310,617 |
| Jan 28, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -10.39% | 305,076 |
| Jan 27, 2026 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -3.75% | 1,090,239 |
| Jan 26, 2026 | 0.88 | 0.93 | 0.79 | 0.80 | 0.80 | -8.05% | 2,910,048 |
| Jan 25, 2026 | 0.96 | 0.96 | 0.79 | 0.87 | 0.87 | - | 5,829,647 |
| Jan 22, 2026 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 10.13% | 1,382,016 |
| Jan 21, 2026 | 0.78 | 0.79 | 0.66 | 0.79 | 0.79 | 9.72% | 4,438,407 |
| Jan 20, 2026 | 0.68 | 0.72 | 0.66 | 0.72 | 0.72 | 10.77% | 2,402,342 |
| Jan 19, 2026 | 0.62 | 0.67 | 0.60 | 0.65 | 0.65 | 4.84% | 1,838,493 |
| Jan 18, 2026 | 0.61 | 0.62 | 0.51 | 0.62 | 0.62 | 10.71% | 3,189,812 |
| Jan 15, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | 774,258 |
| Jan 14, 2026 | 0.46 | 0.51 | 0.43 | 0.51 | 0.51 | 10.87% | 1,681,367 |
| Jan 13, 2026 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 9.52% | 1,949,115 |
| Jan 12, 2026 | 0.38 | 0.42 | 0.36 | 0.42 | 0.42 | 10.53% | 1,003,000 |
| Jan 11, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -9.52% | 1,470,267 |
| Jan 8, 2026 | 0.42 | 0.46 | 0.42 | 0.42 | 0.42 | -10.64% | 1,222,319 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -7.84% | 1,293,655 |
| Jan 6, 2026 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -10.53% | 3,589,078 |
| Jan 5, 2026 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -5.00% | 458,175 |
| Jan 4, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 3.45% | 587,931 |
| Jan 1, 2026 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 9.43% | 601,928 |
| Dec 30, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -5.36% | 479,559 |
| Dec 29, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 279,892 |
| Dec 28, 2025 | 0.59 | 0.60 | 0.53 | 0.56 | 0.56 | 1.82% | 327,266 |
| Dec 24, 2025 | 0.56 | 0.62 | 0.54 | 0.55 | 0.55 | -8.33% | 921,542 |
| Dec 23, 2025 | 0.60 | 0.65 | 0.58 | 0.60 | 0.60 | -1.64% | 830,735 |
| Dec 22, 2025 | 0.59 | 0.62 | 0.55 | 0.61 | 0.61 | 3.39% | 527,089 |
| Dec 21, 2025 | 0.55 | 0.60 | 0.52 | 0.59 | 0.59 | 7.27% | 739,194 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | 3.77% | 110,413 |
| Dec 17, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -7.02% | 619,442 |
| Dec 15, 2025 | 0.62 | 0.64 | 0.56 | 0.57 | 0.57 | -1.72% | 496,819 |
| Dec 14, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -6.45% | 237,075 |
| Dec 11, 2025 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | 1.64% | 432,548 |
| Dec 10, 2025 | 0.58 | 0.63 | 0.56 | 0.61 | 0.61 | 5.17% | 1,139,272 |
| Dec 9, 2025 | 0.58 | 0.64 | 0.55 | 0.58 | 0.58 | -3.33% | 832,665 |
| Dec 8, 2025 | 0.66 | 0.66 | 0.58 | 0.60 | 0.60 | -3.23% | 706,136 |
| Dec 7, 2025 | 0.53 | 0.63 | 0.52 | 0.62 | 0.62 | 8.77% | 1,546,385 |
| Dec 4, 2025 | 0.54 | 0.65 | 0.54 | 0.57 | 0.57 | -5.00% | 4,144,924 |
| Dec 3, 2025 | 0.60 | 0.67 | 0.60 | 0.60 | 0.60 | -10.45% | 6,415,604 |
| Dec 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -9.46% | 632,083 |
| Dec 1, 2025 | 0.73 | 0.79 | 0.73 | 0.74 | 0.74 | -8.64% | 2,408,868 |
| Nov 30, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -10.00% | 973,847 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 1,825,386 |
| Nov 26, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 528,604 |
| Nov 25, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 2,278,334 |
| Nov 24, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 606,078 |
| Nov 23, 2025 | 0.91 | 1.00 | 0.83 | 1.00 | 1.00 | 9.89% | 1,394,398 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.86 | 0.91 | 0.91 | 9.64% | 1,512,097 |
| Nov 19, 2025 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 10.67% | 557,214 |
| Nov 18, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 10.29% | 525,236 |
| Nov 17, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 9.68% | 122,855 |
| Nov 16, 2025 | 0.65 | 0.68 | 0.60 | 0.62 | 0.62 | - | 915,471 |
| Nov 13, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | - | 261,013 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.60 | 0.62 | 0.62 | -4.62% | 321,374 |
| Nov 11, 2025 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | 1.56% | 182,409 |
| Nov 10, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -9.86% | 403,003 |
| Nov 9, 2025 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -10.13% | 430,558 |
| Nov 6, 2025 | 0.81 | 0.85 | 0.76 | 0.79 | 0.79 | -7.06% | 549,900 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -1.16% | 274,876 |
| Nov 4, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -3.37% | 330,455 |
| Nov 3, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.26% | 450,882 |
| Nov 2, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 3.37% | 135,156 |
| Oct 30, 2025 | 0.80 | 0.89 | 0.74 | 0.89 | 0.89 | 9.88% | 376,477 |
| Oct 29, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -10.00% | 509,906 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 270,117 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,130,877 |
| Oct 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 542,682 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 959,101 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,584,172 |
| Oct 21, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 439,171 |
| Oct 20, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,847,947 |
| Oct 19, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 212,670 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 403,666 |
| Oct 15, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 1,325,503 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,282,809 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 880,898 |
| Oct 12, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 511,824 |
| Oct 9, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 2,310,545 |
| Oct 8, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,065,908 |