Peoples Insurance PLC (DSE:PEOPLESINS)
Bangladesh
· Delayed Price · Currency is BDT 34.00
-0.30 (-0.87%)
At close: Dec 4, 2025
Peoples Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 33.50 | 34.00 | 33.30 | 33.70 | 33.70 | 0.30% | 157,036 |
| Nov 18, 2025 | 33.80 | 34.50 | 33.00 | 33.60 | 33.60 | 0.90% | 291,520 |
| Nov 17, 2025 | 32.50 | 33.60 | 32.10 | 33.30 | 33.30 | 2.46% | 241,687 |
| Nov 16, 2025 | 32.00 | 33.00 | 30.70 | 32.50 | 32.50 | 3.83% | 98,881 |
| Nov 13, 2025 | 32.70 | 33.20 | 30.70 | 31.30 | 31.30 | -5.72% | 140,976 |
| Nov 12, 2025 | 35.20 | 35.20 | 33.10 | 33.20 | 33.20 | -4.87% | 174,136 |
| Nov 11, 2025 | 34.70 | 35.50 | 34.70 | 34.90 | 34.90 | 0.29% | 149,670 |
| Nov 10, 2025 | 34.10 | 35.20 | 33.60 | 34.80 | 34.80 | 0.58% | 138,531 |
| Nov 9, 2025 | 35.80 | 35.90 | 34.50 | 34.60 | 34.60 | -1.98% | 111,585 |
| Nov 6, 2025 | 35.10 | 35.80 | 34.50 | 35.30 | 35.30 | -0.56% | 216,187 |
| Nov 5, 2025 | 35.60 | 36.70 | 35.20 | 35.50 | 35.50 | -0.84% | 247,483 |
| Nov 4, 2025 | 37.20 | 37.20 | 35.60 | 35.80 | 35.80 | -2.45% | 240,395 |
| Nov 3, 2025 | 37.50 | 38.00 | 36.60 | 36.70 | 36.70 | -2.91% | 279,989 |
| Nov 2, 2025 | 38.50 | 38.80 | 37.60 | 37.80 | 37.80 | -0.79% | 430,018 |
| Oct 30, 2025 | 37.20 | 38.20 | 37.20 | 38.10 | 38.10 | 2.42% | 350,859 |
| Oct 29, 2025 | 37.70 | 38.70 | 37.10 | 37.20 | 37.20 | -2.62% | 535,909 |
| Oct 28, 2025 | 39.30 | 39.30 | 37.90 | 38.20 | 38.20 | -2.80% | 596,943 |
| Oct 27, 2025 | 39.30 | 41.70 | 38.90 | 39.30 | 39.30 | 2.88% | 1,648,890 |
| Oct 26, 2025 | 36.00 | 38.70 | 36.00 | 38.20 | 38.20 | 5.23% | 841,301 |
| Oct 23, 2025 | 36.70 | 37.00 | 35.80 | 36.30 | 36.30 | -0.55% | 534,635 |
| Oct 22, 2025 | 35.70 | 37.00 | 34.90 | 36.50 | 36.50 | 2.53% | 404,595 |
| Oct 21, 2025 | 38.50 | 38.50 | 35.40 | 35.60 | 35.60 | -6.32% | 1,036,934 |
| Oct 20, 2025 | 38.40 | 39.00 | 37.10 | 38.00 | 38.00 | -0.52% | 544,881 |
| Oct 19, 2025 | 40.00 | 40.30 | 37.80 | 38.20 | 38.20 | -4.50% | 1,071,429 |
| Oct 16, 2025 | 37.70 | 40.80 | 37.70 | 40.00 | 40.00 | 7.82% | 2,071,592 |
| Oct 15, 2025 | 35.20 | 37.60 | 35.20 | 37.10 | 37.10 | 4.51% | 1,091,422 |
| Oct 14, 2025 | 35.90 | 36.70 | 35.40 | 35.50 | 35.50 | 0.57% | 359,503 |
| Oct 13, 2025 | 35.60 | 35.80 | 34.70 | 35.30 | 35.30 | 1.44% | 235,345 |
| Oct 12, 2025 | 35.70 | 36.30 | 34.50 | 34.80 | 34.80 | -3.33% | 262,117 |
| Oct 9, 2025 | 36.90 | 37.30 | 35.50 | 36.00 | 36.00 | -2.44% | 252,138 |
| Oct 8, 2025 | 37.00 | 38.80 | 36.70 | 36.90 | 36.90 | 0.82% | 752,344 |
| Oct 7, 2025 | 36.00 | 36.90 | 35.30 | 36.60 | 36.60 | 3.10% | 706,645 |
| Oct 6, 2025 | 35.60 | 36.00 | 34.80 | 35.50 | 35.50 | 0.85% | 228,343 |
| Oct 5, 2025 | 34.30 | 35.50 | 34.30 | 35.20 | 35.20 | 3.83% | 155,148 |
| Sep 30, 2025 | 34.50 | 34.50 | 33.70 | 33.90 | 33.90 | 0.89% | 76,381 |
| Sep 29, 2025 | 33.60 | 33.80 | 33.00 | 33.60 | 33.60 | 1.51% | 41,703 |
| Sep 28, 2025 | 34.30 | 34.30 | 33.00 | 33.10 | 33.10 | -3.22% | 49,423 |
| Sep 25, 2025 | 34.50 | 34.60 | 33.90 | 34.20 | 34.20 | - | 30,801 |
| Sep 24, 2025 | 34.00 | 34.40 | 33.10 | 34.20 | 34.20 | 2.09% | 33,884 |