People's Leasing and Financial Services Limited (DSE:PLFSL)
Bangladesh
· Delayed Price · Currency is BDT 0.600
-0.070 (-10.45%)
At close: Dec 3, 2025
DSE:PLFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 314,573 |
| Oct 6, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 888,099 |
| Oct 5, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,310,235 |
| Sep 30, 2025 | 1.20 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 2,325,393 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 570,866 |
| Sep 28, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 655,543 |
| Sep 25, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 481,157 |
| Sep 24, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 97,838 |
| Sep 23, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 517,392 |
| Sep 22, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 390,572 |
| Sep 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 74,244 |
| Sep 18, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 431,095 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 983,776 |
| Sep 16, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 125,509 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 356,930 |
| Sep 14, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 396,768 |
| Sep 11, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 901,442 |
| Sep 10, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 372,292 |
| Sep 9, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 512,887 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 2,272,016 |
| Sep 7, 2025 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 1,108,007 |
| Sep 4, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 820,563 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 1,567,321 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 918,908 |
| Sep 1, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 714,206 |
| Aug 31, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 3,031,584 |
| Aug 28, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,606,486 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 585,841 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 161,462 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 79,867 |
| Aug 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 279,952 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 220,503 |
| Aug 20, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 438,169 |
| Aug 19, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 574,218 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 91,163 |
| Aug 17, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 309,469 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 106,532 |
| Aug 13, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 126,018 |
| Aug 12, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 247,414 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 534,993 |
| Aug 10, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 174,083 |
| Aug 7, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 292,838 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 178,631 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 333,910 |
| Aug 3, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 246,073 |
| Jul 31, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 271,923 |
| Jul 30, 2025 | 2.20 | 2.30 | 2.00 | 2.20 | 2.20 | 4.76% | 1,149,596 |
| Jul 29, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 520,936 |
| Jul 28, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 383,847 |
| Jul 27, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 2,242,747 |
| Jul 24, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 1,894,472 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 663,487 |
| Jul 22, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 155,653 |
| Jul 21, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 611,366 |
| Jul 20, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 513,455 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 73,755 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 63,872 |
| Jul 15, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 225,710 |