DSE : PENINSULA
The Peninsula Chittagong PLC. — Price history
Hotels and Motels · Bangladesh
Last price 16.6 BDT (At close: Oct 29, 2026) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
The Peninsula Chittagong PLC. (PENINSULA) closed at 16.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 16.9 | 17 | 16.3 | 16.6 | 183,142 | -1.78% |
| 2026-10-28 | 16 | 17 | 15.4 | 16.9 | 286,162 | +3.05% |
| 2026-10-27 | 16.9 | 16.9 | 16.3 | 16.4 | 220,606 | -1.80% |
| 2026-10-26 | 16.9 | 17.2 | 16.7 | 16.7 | 44,773 | -1.18% |
| 2026-10-25 | 17.4 | 17.4 | 16.8 | 16.9 | 111,514 | -1.74% |
| 2026-10-19 | 17 | 17.3 | 16.9 | 17.2 | 153,797 | +0.00% |
| 2026-10-17 | 17.3 | 17.5 | 16.9 | 17.2 | 218,607 | -0.58% |
| 2026-10-15 | 17.1 | 17.3 | 16.9 | 17.3 | 232,038 | +1.17% |
| 2026-10-14 | 16.6 | 17.2 | 16.3 | 17.1 | 428,674 | +5.56% |
| 2026-10-13 | 15.7 | 16.4 | 15.7 | 16.2 | 187,132 | +3.18% |
| 2026-10-12 | 15.7 | 16.6 | 15.3 | 15.7 | 244,870 | -3.09% |
| 2026-10-11 | 17 | 17 | 16.1 | 16.2 | 222,124 | -3.57% |
| 2026-10-08 | 17.1 | 17.4 | 16.8 | 16.8 | 211,957 | -1.75% |
| 2026-10-07 | 17.6 | 17.6 | 17 | 17.1 | 216,223 | -1.16% |
| 2026-10-06 | 18.4 | 18.4 | 16.9 | 17.3 | 390,455 | -4.42% |
| 2026-10-05 | 19 | 19.2 | 17.8 | 18.1 | 230,781 | -3.72% |
| 2026-10-04 | 19.7 | 19.7 | 18.8 | 18.8 | 324,181 | -3.59% |
| 2026-10-01 | 20.1 | 20.2 | 19.4 | 19.5 | 207,274 | -2.50% |
| 2026-09-30 | 20.8 | 20.8 | 19.9 | 20 | 195,209 | -0.99% |
| 2026-09-29 | 20.4 | 20.4 | 20.1 | 20.2 | 81,310 | +0.50% |
| 2026-09-28 | 20.1 | 20.7 | 19.9 | 20.1 | 188,878 | -0.99% |
| 2026-09-27 | 20.9 | 21.1 | 20 | 20.3 | 182,015 | -2.87% |
| 2026-09-24 | 21.8 | 21.8 | 20.7 | 20.9 | 171,232 | -2.79% |
| 2026-09-23 | 21.5 | 21.8 | 20.3 | 21.5 | 573,921 | +5.39% |
| 2026-09-22 | 20.4 | 20.8 | 20.3 | 20.4 | 100,381 | -0.97% |
| 2026-09-21 | 20.9 | 21 | 20.5 | 20.6 | 246,142 | -1.90% |
| 2026-09-20 | 20.6 | 21.2 | 20.6 | 21 | 147,349 | +3.45% |
| 2026-09-17 | 20.5 | 21 | 20.1 | 20.3 | 236,682 | -1.46% |
| 2026-09-16 | 21.4 | 21.4 | 20.5 | 20.6 | 175,242 | -1.44% |
| 2026-09-15 | 20.6 | 21 | 20.1 | 20.9 | 161,000 | +5.03% |
| 2026-09-14 | 20.9 | 20.9 | 19.7 | 19.9 | 127,033 | -1.00% |
| 2026-09-13 | 20.8 | 21.1 | 19.9 | 20.1 | 204,430 | -4.74% |
| 2026-09-10 | 21.1 | 21.7 | 20.9 | 21.1 | 134,792 | -1.40% |
| 2026-09-09 | 21.4 | 21.8 | 21.1 | 21.4 | 225,207 | +0.47% |
| 2026-09-08 | 21.8 | 22.2 | 21.1 | 21.3 | 308,881 | -2.29% |
| 2026-09-07 | 21.4 | 22 | 20.4 | 21.8 | 488,743 | +3.81% |
| 2026-09-06 | 21.3 | 22.7 | 20.9 | 21 | 407,908 | -4.55% |
| 2026-09-03 | 21.3 | 22.2 | 21.1 | 22 | 526,301 | +4.27% |
| 2026-09-02 | 21.5 | 21.8 | 21 | 21.1 | 214,219 | -1.86% |
| 2026-09-01 | 21.4 | 21.9 | 21.1 | 21.5 | 261,788 | +2.87% |
| 2026-08-31 | 21.2 | 21.2 | 20.3 | 20.9 | 160,462 | +0.48% |
| 2026-08-30 | 21.5 | 21.5 | 20.5 | 20.8 | 410,585 | -2.80% |
| 2026-08-27 | 21.4 | 22.3 | 21.2 | 21.4 | 249,759 | -2.73% |
| 2026-08-25 | 22 | 22.2 | 21.8 | 22 | 150,482 | -0.45% |
| 2026-08-24 | 23 | 23 | 22 | 22.1 | 287,901 | -3.07% |
| 2026-08-23 | 23.4 | 23.7 | 22.7 | 22.8 | 191,259 | -2.56% |
| 2026-08-20 | 22.6 | 23.5 | 22.6 | 23.4 | 188,859 | +4.00% |
| 2026-08-19 | 22.5 | 23.1 | 22.2 | 22.5 | 259,160 | -0.44% |
| 2026-08-18 | 22.9 | 23.4 | 22.3 | 22.6 | 236,675 | -0.88% |
| 2026-08-17 | 23.3 | 23.8 | 22.7 | 22.8 | 253,025 | -1.30% |
| 2026-08-16 | 24.2 | 24.3 | 22.8 | 23.1 | 548,347 | -4.55% |
| 2026-08-13 | 24.5 | 24.7 | 24.1 | 24.2 | 174,842 | -1.22% |
| 2026-08-12 | 24.5 | 25.1 | 24.3 | 24.5 | 163,482 | -0.81% |
| 2026-08-11 | 24.7 | 24.9 | 24.5 | 24.7 | 133,376 | +0.82% |
| 2026-08-10 | 25 | 25 | 24.2 | 24.5 | 190,385 | -0.41% |
| 2026-08-09 | 24.9 | 24.9 | 24.5 | 24.6 | 188,170 | -1.20% |
| 2026-08-06 | 25.3 | 25.5 | 24.8 | 24.9 | 270,323 | -0.80% |
| 2026-08-04 | 25.1 | 25.4 | 24.9 | 25.1 | 316,725 | +0.40% |
| 2026-08-03 | 25.1 | 25.1 | 24.8 | 25 | 222,443 | +0.00% |
| 2026-08-02 | 25.1 | 25.3 | 24.9 | 25 | 275,460 | +0.40% |
| 2026-07-30 | 25 | 25.1 | 24.5 | 24.9 | 450,881 | +0.00% |
| 2026-07-29 | 25.4 | 25.6 | 24.8 | 24.9 | 567,928 | -1.58% |
| 2026-07-28 | 25.3 | 25.4 | 24.8 | 25.3 | 386,989 | +1.61% |
| 2026-07-27 | 24.9 | 25.2 | 24.9 | 24.9 | 321,691 | +0.40% |
| 2026-07-26 | 24.5 | 25 | 24.4 | 24.8 | 446,338 | +1.22% |
| 2026-07-23 | 24.5 | 25.6 | 24.3 | 24.5 | 1,048,619 | -3.92% |
| 2026-07-22 | 25.5 | 25.8 | 25.5 | 25.5 | 512,179 | -0.39% |
| 2026-07-21 | 25.5 | 25.9 | 25.2 | 25.6 | 1,093,143 | +0.79% |
| 2026-07-20 | 25.5 | 25.7 | 25.2 | 25.4 | 770,079 | +0.00% |
| 2026-07-19 | 26 | 26 | 25.3 | 25.4 | 938,183 | -1.17% |
| 2026-07-16 | 25.3 | 25.9 | 25 | 25.7 | 1,885,615 | +1.98% |
| 2026-07-15 | 24.6 | 25.4 | 24.6 | 25.2 | 1,718,373 | +3.28% |
| 2026-07-14 | 24.4 | 24.6 | 24.3 | 24.4 | 699,143 | +0.00% |
| 2026-07-13 | 24.7 | 25 | 24.2 | 24.4 | 687,636 | -1.61% |
| 2026-07-12 | 25.6 | 25.7 | 24.5 | 24.8 | 1,518,425 | -2.75% |
| 2026-07-09 | 25.7 | 25.7 | 24.9 | 25.5 | 1,484,956 | -0.78% |
| 2026-07-08 | 24.5 | 26 | 24 | 25.7 | 3,517,287 | +5.76% |
| 2026-07-07 | 24.7 | 25.3 | 24.2 | 24.3 | 1,041,280 | -1.62% |
| 2026-07-06 | 24.7 | 25 | 24.2 | 24.7 | 1,479,196 | +0.00% |
| 2026-07-05 | 24 | 24.9 | 24 | 24.7 | 1,287,257 | +3.78% |
| 2026-07-02 | 23.8 | 24.2 | 23.5 | 23.8 | 1,030,428 | +1.28% |
| 2026-06-30 | 23.4 | 23.7 | 23.3 | 23.5 | 593,859 | +1.29% |
| 2026-06-29 | 23.6 | 23.6 | 23.1 | 23.2 | 446,629 | -0.85% |
| 2026-06-28 | 23.8 | 24 | 23.2 | 23.4 | 540,230 | -0.85% |
| 2026-06-25 | 23.6 | 23.6 | 23.2 | 23.6 | 570,737 | +1.72% |
| 2026-06-24 | 23.5 | 23.6 | 23.1 | 23.2 | 547,846 | -0.43% |
| 2026-06-23 | 23.5 | 23.6 | 23.1 | 23.3 | 759,143 | -0.43% |
| 2026-06-22 | 23.4 | 24.2 | 23.3 | 23.4 | 1,865,710 | -1.27% |
| 2026-06-21 | 23.5 | 23.9 | 23.5 | 23.7 | 831,713 | +1.72% |
| 2026-06-18 | 23.3 | 23.6 | 23.2 | 23.3 | 399,064 | +0.43% |
| 2026-06-17 | 23.2 | 23.7 | 23.1 | 23.2 | 573,036 | +0.43% |
| 2026-06-16 | 23.5 | 23.6 | 23 | 23.1 | 718,164 | -1.70% |
| 2026-06-15 | 24 | 24.2 | 23.2 | 23.5 | 687,373 | -1.26% |
| 2026-06-14 | 23.8 | 24.3 | 23.6 | 23.8 | 668,517 | +0.85% |
| 2026-06-11 | 23.6 | 24.1 | 23.5 | 23.6 | 1,102,437 | -1.67% |
| 2026-06-10 | 25.1 | 25.1 | 23.8 | 24 | 850,727 | -1.64% |
| 2026-06-09 | 24.2 | 25 | 24.1 | 24.4 | 1,951,299 | +1.67% |
| 2026-06-08 | 23.5 | 24.4 | 23.2 | 24 | 1,852,880 | +2.56% |
| 2026-06-07 | 23.6 | 23.8 | 23.2 | 23.4 | 1,351,169 | +0.86% |
| 2026-06-04 | 23 | 23.5 | 22.8 | 23.2 | 1,176,140 | +0.43% |
| 2026-06-03 | 23.3 | 23.8 | 22.9 | 23.1 | 1,502,538 | -1.28% |
| 2026-06-02 | 23.5 | 23.8 | 23.3 | 23.4 | 1,188,820 | +0.43% |
| 2026-06-01 | 23.3 | 23.4 | 22.8 | 23.3 | 1,085,105 | +2.19% |
| 2026-05-24 | 22 | 23 | 22 | 22.8 | 1,041,028 | +0.00% |
| 2026-05-23 | 23.9 | 23.9 | 22.6 | 22.8 | 1,318,989 | -2.56% |
| 2026-05-21 | 23.4 | 23.8 | 22.9 | 23.4 | 2,038,386 | +0.86% |
| 2026-05-20 | 23.2 | 23.4 | 22.4 | 23.2 | 1,865,062 | +4.50% |
| 2026-05-19 | 22.2 | 22.4 | 21.9 | 22.2 | 1,535,939 | +1.37% |
| 2026-05-18 | 21.9 | 23.3 | 21.8 | 21.9 | 1,471,180 | -1.79% |
| 2026-05-17 | 21.6 | 22.7 | 21.6 | 22.3 | 2,358,655 | +4.69% |
| 2026-05-14 | 19.9 | 21.5 | 19.9 | 21.3 | 1,407,911 | +3.90% |
| 2026-05-13 | 20.5 | 21.4 | 20.4 | 20.5 | 630,875 | -1.91% |
| 2026-05-12 | 20.2 | 21 | 20.2 | 20.9 | 658,385 | +3.47% |
| 2026-05-11 | 19.8 | 20.3 | 19.7 | 20.2 | 244,871 | +2.54% |
| 2026-05-10 | 20.3 | 20.3 | 19.7 | 19.7 | 227,938 | -1.50% |
| 2026-05-07 | 20.2 | 20.4 | 19.8 | 20 | 270,933 | +0.00% |
| 2026-05-06 | 20 | 20.4 | 19.9 | 20 | 469,558 | -0.99% |
| 2026-05-05 | 20.8 | 20.8 | 20.1 | 20.2 | 519,184 | -1.94% |
| 2026-05-04 | 20.6 | 20.9 | 20.5 | 20.6 | 381,658 | +0.49% |
| 2026-05-03 | 20.6 | 20.7 | 20.2 | 20.5 | 444,125 | +0.49% |