Skip to main content
Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
0.620
-0.070 (-10.14%)
At close: Dec 4, 2025

Premier Leasing & Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.620.700.620.620.62-10.14%736,190
Dec 3, 20250.690.700.690.690.69-10.39%297,614
Dec 2, 20250.770.770.770.770.77-9.41%60,370
Dec 1, 20250.810.900.810.850.85-5.56%319,802
Nov 30, 20250.900.900.900.900.90-10.00%89,727
Nov 27, 20251.101.101.001.001.00-9.09%349,071
Nov 26, 20251.201.201.101.101.10-8.33%157,657
Nov 25, 20251.201.301.101.201.20-627,790
Nov 24, 20251.201.201.101.201.209.09%161,510
Nov 23, 20251.101.101.001.101.108.91%267,021
Nov 20, 20251.011.010.991.011.019.78%387,994
Nov 19, 20250.920.920.900.920.929.52%13,705
Nov 18, 20250.820.850.800.840.847.69%142,791
Nov 17, 20250.810.860.740.780.78-3.70%29,818
Nov 16, 20250.850.850.770.810.81-3.57%52,257
Nov 13, 20250.830.850.820.840.84-5.62%55,001
Nov 12, 20250.970.970.830.890.89-11,927
Nov 11, 20250.900.900.880.890.897.23%24,515
Nov 10, 20250.820.970.820.830.83-7.78%15,266
Nov 9, 20250.900.900.900.900.90-10.00%26,753
Nov 6, 20251.201.201.001.001.00-6.54%478,239
Nov 5, 20251.001.080.971.071.078.08%97,859
Nov 4, 20250.990.990.860.990.9910.00%103,999
Nov 3, 20250.900.900.900.900.90-12.62%152,984
Nov 2, 20251.071.071.001.031.035.10%93,686
Oct 30, 20250.990.990.910.980.988.89%54,084
Oct 29, 20251.001.000.900.900.90-10.00%161,435
Oct 28, 20251.001.101.001.001.00-34,625
Oct 27, 20251.101.101.001.001.00-9.09%65,982
Oct 26, 20251.101.201.101.101.10-8.33%159,960
Oct 23, 20251.101.201.101.201.209.09%49,961
Oct 22, 20251.001.201.001.101.10-120,731
Oct 21, 20251.201.201.101.101.10-8.33%157,810
Oct 20, 20251.101.301.101.201.20-56,725
Oct 19, 20251.301.301.101.201.20-91,709
Oct 16, 20251.301.301.201.201.20-63,555
Oct 15, 20251.201.301.201.201.20-7.69%213,303
Oct 14, 20251.301.301.201.301.308.33%226,159
Oct 13, 20251.201.301.201.201.20-7.69%275,346
Oct 12, 20251.301.301.301.301.30-7.14%15,261
Oct 9, 20251.401.401.401.401.40-6.67%45,411
Oct 8, 20251.501.601.501.501.50-6.25%42,431
Oct 7, 20251.701.801.601.601.60-5.88%266,580
Oct 6, 20251.701.701.701.701.706.25%155,589
Oct 5, 20251.601.601.601.601.606.67%25,082
Sep 30, 20251.501.501.401.501.507.14%107,126
Sep 29, 20251.401.401.401.401.407.69%129,253
Sep 28, 20251.201.401.201.301.30-50,048
Sep 25, 20251.201.301.201.301.30-175,793
Sep 24, 20251.401.401.301.301.30-7.14%253,698
Sep 23, 20251.401.401.301.401.40-61,456
Sep 22, 20251.501.501.401.401.40-6.67%77,530
Sep 21, 20251.601.601.501.501.50-129,032
Sep 18, 20251.601.701.501.501.50-6.25%199,016
Sep 17, 20251.601.701.601.601.60-5.88%60,378
Sep 16, 20251.701.801.701.701.70-28,475
Sep 15, 20251.701.801.701.701.70-5.56%214,636
Sep 14, 20251.801.901.801.801.80-54,210
Sep 11, 20251.801.901.801.801.80-5.26%102,428
Sep 10, 20251.901.901.801.901.90-62,215
Sep 9, 20251.801.901.801.901.905.56%183,125
Sep 8, 20251.901.901.801.801.80-70,619
Sep 7, 20251.801.901.801.801.80-78,498
Sep 3, 20252.002.001.801.801.80-5.26%43,273
Sep 2, 20252.102.101.801.901.90-5.00%184,383
Sep 1, 20252.002.001.902.002.005.26%241,884
Aug 31, 20251.701.901.701.901.905.56%233,948
Aug 28, 20251.701.901.701.801.80-74,095
Aug 27, 20251.802.001.801.801.80-5.26%844,474
Aug 26, 20251.901.901.901.901.90-9.52%16,338
Aug 25, 20252.102.102.102.102.10-8.70%51,959
Aug 24, 20252.302.302.302.302.30-8.00%82,438
Aug 21, 20252.502.802.502.502.50-3.85%27,863
Aug 20, 20252.802.802.602.602.60-3.70%128,695
Aug 19, 20252.702.802.602.702.70-65,980
Aug 18, 20252.602.902.602.702.70-3.57%3,974
Aug 17, 20252.802.902.802.802.80-1,001
Aug 14, 20252.702.802.602.802.807.69%70,652
Aug 13, 20252.702.702.602.602.60-3.70%68,434
Aug 12, 20252.802.902.702.702.70-3.57%111,046
Aug 11, 20252.902.902.702.802.80-9,210
Aug 10, 20252.603.002.602.802.80-44,644
Aug 7, 20252.903.002.802.802.80-3.45%115,612
Aug 6, 20252.903.002.902.902.90-3.33%121,578
Aug 4, 20253.003.002.903.003.003.45%136,876
Aug 3, 20252.903.002.902.902.90-3.33%26,186
Jul 31, 20253.003.102.903.003.00-27,421
Jul 30, 20253.203.203.003.003.00-73,780
Jul 29, 20253.003.103.003.003.00-55,159
Jul 28, 20253.103.103.003.003.00-3.23%14,254
Jul 27, 20253.203.203.003.103.10-3.13%64,724
Jul 24, 20253.103.203.003.203.203.23%81,881
Jul 23, 20253.003.203.003.103.103.33%62,844
Jul 22, 20252.903.102.903.003.003.45%125,588
Jul 21, 20253.003.102.902.902.90-3.33%97,128
Jul 20, 20253.103.103.003.003.00-426,993
Jul 17, 20253.003.103.003.003.00-3,216
Jul 16, 20253.003.103.003.003.00-38,573
Jul 15, 20252.903.102.903.003.00-96,812
Jul 14, 20253.003.103.003.003.00-3.23%58,553