Premier Leasing & Finance Limited (DSE:PREMIERLEA)
Bangladesh
· Delayed Price · Currency is BDT 2.700
+0.100 (3.85%)
At close: Mar 8, 2026
Premier Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 2.80 | 2.80 | 2.40 | 2.70 | 2.70 | 3.85% | 2,866,729 |
| Mar 5, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 8,155,173 |
| Mar 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 631,478 |
| Mar 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 355,767 |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 53,906 |
| Mar 1, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 3,976,690 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 398,461 |
| Feb 25, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 4,813,018 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 2,658,168 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 475,598 |
| Feb 22, 2026 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 6,784,358 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 691,799 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 3,796,754 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 8,441 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 13,797 |
| Feb 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 64 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | 571,564 |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.78% | 299,204 |
| Feb 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 9.52% | 635,805 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.78 | 0.84 | 0.84 | 10.53% | 2,239,423 |
| Feb 3, 2026 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 10.14% | 3,317,260 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 9.52% | 210,580 |
| Feb 1, 2026 | 0.51 | 0.63 | 0.51 | 0.63 | 0.63 | 10.53% | 3,616,688 |
| Jan 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.52% | 82,528 |
| Jan 28, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -10.00% | 485,829 |
| Jan 27, 2026 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -5.41% | 1,462,103 |
| Jan 26, 2026 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 8.82% | 3,567,019 |
| Jan 25, 2026 | 0.68 | 0.68 | 0.57 | 0.68 | 0.68 | 9.68% | 7,877,430 |
| Jan 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 10.71% | 553,875 |
| Jan 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | 318,649 |
| Jan 20, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 8.51% | 688,985 |
| Jan 19, 2026 | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | 9.30% | 3,175,238 |
| Jan 18, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 10.26% | 1,725,744 |
| Jan 15, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 11.43% | 2,781,272 |
| Jan 14, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | 9.37% | 7,102,705 |
| Jan 13, 2026 | 0.32 | 0.38 | 0.32 | 0.32 | 0.32 | -11.11% | 1,981,304 |
| Jan 12, 2026 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 1,174,067 |
| Jan 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | 460,498 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -10.20% | 328,018 |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -9.26% | 197,176 |
| Jan 6, 2026 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | -10.00% | 170,232 |
| Jan 5, 2026 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 326,825 |
| Jan 4, 2026 | 0.59 | 0.63 | 0.58 | 0.61 | 0.61 | 3.39% | 477,607 |
| Jan 1, 2026 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 9.26% | 122,851 |
| Dec 30, 2025 | 0.54 | 0.66 | 0.54 | 0.54 | 0.54 | -10.00% | 757,355 |
| Dec 29, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | - | 113,349 |
| Dec 28, 2025 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | - | 304,658 |
| Dec 24, 2025 | 0.60 | 0.65 | 0.57 | 0.60 | 0.60 | - | 69,215 |
| Dec 23, 2025 | 0.60 | 0.70 | 0.60 | 0.60 | 0.60 | -9.09% | 505,174 |
| Dec 22, 2025 | 0.60 | 0.67 | 0.60 | 0.66 | 0.66 | 8.20% | 149,182 |
| Dec 21, 2025 | 0.55 | 0.65 | 0.55 | 0.61 | 0.61 | 3.39% | 34,189 |
| Dec 18, 2025 | 0.59 | 0.63 | 0.57 | 0.59 | 0.59 | -1.67% | 48,635 |
| Dec 17, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -1.64% | 129,868 |
| Dec 15, 2025 | 0.61 | 0.70 | 0.59 | 0.61 | 0.61 | -4.69% | 182,271 |
| Dec 14, 2025 | 0.70 | 0.73 | 0.62 | 0.64 | 0.64 | -7.25% | 40,204 |
| Dec 11, 2025 | 0.70 | 0.77 | 0.65 | 0.69 | 0.69 | -2.82% | 116,843 |
| Dec 10, 2025 | 0.78 | 0.78 | 0.68 | 0.71 | 0.71 | -1.39% | 634,423 |
| Dec 9, 2025 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 5.88% | 93,205 |
| Dec 8, 2025 | 0.68 | 0.74 | 0.66 | 0.68 | 0.68 | 1.49% | 204,143 |
| Dec 7, 2025 | 0.56 | 0.68 | 0.56 | 0.67 | 0.67 | 8.06% | 898,207 |
| Dec 4, 2025 | 0.62 | 0.70 | 0.62 | 0.62 | 0.62 | -10.14% | 736,190 |
| Dec 3, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -10.39% | 297,614 |
| Dec 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -9.41% | 60,370 |
| Dec 1, 2025 | 0.81 | 0.90 | 0.81 | 0.85 | 0.85 | -5.56% | 319,802 |
| Nov 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 89,727 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 349,071 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 157,657 |
| Nov 25, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 627,790 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 161,510 |
| Nov 23, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 267,021 |
| Nov 20, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 9.78% | 387,994 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 9.52% | 13,705 |
| Nov 18, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 7.69% | 142,791 |
| Nov 17, 2025 | 0.81 | 0.86 | 0.74 | 0.78 | 0.78 | -3.70% | 29,818 |
| Nov 16, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -3.57% | 52,257 |
| Nov 13, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -5.62% | 55,001 |
| Nov 12, 2025 | 0.97 | 0.97 | 0.83 | 0.89 | 0.89 | - | 11,927 |
| Nov 11, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 7.23% | 24,515 |
| Nov 10, 2025 | 0.82 | 0.97 | 0.82 | 0.83 | 0.83 | -7.78% | 15,266 |
| Nov 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 26,753 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -6.54% | 478,239 |
| Nov 5, 2025 | 1.00 | 1.08 | 0.97 | 1.07 | 1.07 | 8.08% | 97,859 |
| Nov 4, 2025 | 0.99 | 0.99 | 0.86 | 0.99 | 0.99 | 10.00% | 103,999 |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.62% | 152,984 |
| Nov 2, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | 5.10% | 93,686 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 8.89% | 54,084 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 161,435 |
| Oct 28, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 34,625 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 65,982 |
| Oct 26, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 159,960 |
| Oct 23, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 49,961 |
| Oct 22, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 120,731 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 157,810 |
| Oct 20, 2025 | 1.10 | 1.30 | 1.10 | 1.20 | 1.20 | - | 56,725 |
| Oct 19, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 91,709 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 63,555 |
| Oct 15, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 213,303 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 226,159 |
| Oct 13, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 275,346 |
| Oct 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 15,261 |