DSE : PEOPLESINS
Peoples Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 58 BDT (At close: Oct 29, 2026) · Market cap 2.68B
Latest research: Peoples Insurance financial analysis: 2025 profit up 48% with a Tk 112m fire-claim release (Oct 2026) · Peoples Insurance: underwriting profit doubled in 2025 on a fire-claim release, and 2026 shows no commission and lower premium
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Peoples Insurance PLC (PEOPLESINS) closed at 58 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 | 56 | 58.4 | 55.6 | 58 | 172,030 | +4.32% |
| 2026-10-28 | 53.9 | 55.8 | 53.9 | 55.6 | 52,343 | +3.15% |
| 2026-10-27 | 56.3 | 56.3 | 53.7 | 53.9 | 104,805 | -2.00% |
| 2026-10-26 | 56 | 56 | 54.5 | 55 | 69,646 | -1.43% |
| 2026-10-25 | 56.9 | 57.4 | 55 | 55.8 | 193,977 | -1.93% |
| 2026-10-19 | 56.9 | 57.9 | 56.6 | 56.9 | 54,100 | +0.00% |
| 2026-10-17 | 57.8 | 58.4 | 56.6 | 56.9 | 150,028 | -1.56% |
| 2026-10-15 | 57.1 | 58 | 57 | 57.8 | 112,117 | +0.35% |
| 2026-10-14 | 56 | 57.8 | 56 | 57.6 | 238,793 | +2.86% |
| 2026-10-13 | 54.3 | 56.9 | 54.2 | 56 | 94,282 | +3.70% |
| 2026-10-12 | 54 | 56 | 53.3 | 54 | 252,745 | -3.57% |
| 2026-10-11 | 58.5 | 59 | 55.6 | 56 | 115,714 | -3.11% |
| 2026-10-08 | 58 | 58.8 | 57.2 | 57.8 | 122,159 | +1.23% |
| 2026-10-07 | 58.5 | 58.5 | 55.6 | 57.1 | 166,321 | +0.53% |
| 2026-10-06 | 60.2 | 60.2 | 56.6 | 56.8 | 240,791 | -3.89% |
| 2026-10-05 | 59.1 | 60.9 | 58.9 | 59.1 | 174,927 | -2.15% |
| 2026-10-04 | 61.7 | 61.9 | 60 | 60.4 | 225,505 | -1.15% |
| 2026-10-01 | 62.5 | 63.1 | 60.9 | 61.1 | 232,389 | -2.24% |
| 2026-09-30 | 63 | 63.3 | 62.2 | 62.5 | 335,612 | -0.48% |
| 2026-09-29 | 63.8 | 64.1 | 62.4 | 62.8 | 318,298 | -0.95% |
| 2026-09-28 | 62.7 | 65 | 62.7 | 63.4 | 1,011,753 | +1.60% |
| 2026-09-27 | 61.5 | 63 | 61.5 | 62.4 | 354,833 | +1.79% |
| 2026-09-24 | 61.2 | 63 | 60.7 | 61.3 | 383,834 | +0.82% |
| 2026-09-23 | 62 | 62.5 | 60.5 | 60.8 | 355,532 | -1.46% |
| 2026-09-22 | 62.4 | 63.3 | 61 | 61.7 | 566,697 | -0.48% |
| 2026-09-21 | 60.3 | 62.6 | 60.2 | 62 | 628,170 | +2.99% |
| 2026-09-20 | 59.3 | 61.4 | 59.3 | 60.2 | 378,214 | +1.01% |
| 2026-09-17 | 58.1 | 59.8 | 56.9 | 59.6 | 421,197 | +2.76% |
| 2026-09-16 | 60 | 60.6 | 57.3 | 58 | 429,256 | -3.01% |
| 2026-09-15 | 59.8 | 60.3 | 56.5 | 59.8 | 402,117 | +6.60% |
| 2026-09-14 | 52.8 | 58.5 | 52.8 | 56.1 | 191,017 | -1.75% |
| 2026-09-13 | 60.2 | 60.2 | 56.7 | 57.1 | 243,883 | -4.36% |
| 2026-09-10 | 60.4 | 61.5 | 59.5 | 59.7 | 299,314 | +0.00% |
| 2026-09-09 | 59.7 | 60.9 | 58.6 | 59.7 | 232,065 | +1.36% |
| 2026-09-08 | 58.9 | 61.8 | 58.5 | 58.9 | 278,466 | -2.00% |
| 2026-09-07 | 60.1 | 61.5 | 58.1 | 60.1 | 278,847 | -0.66% |
| 2026-09-06 | 62.7 | 62.7 | 60.2 | 60.5 | 312,822 | -3.51% |
| 2026-09-03 | 62.7 | 64.2 | 62.3 | 62.7 | 715,015 | +0.48% |
| 2026-09-02 | 62.4 | 63.3 | 60.5 | 62.4 | 345,725 | +3.14% |
| 2026-09-01 | 60.5 | 61.9 | 60.1 | 60.5 | 340,460 | +2.02% |
| 2026-08-31 | 61 | 61.3 | 58.9 | 59.3 | 387,629 | -2.15% |
| 2026-08-30 | 62.8 | 62.9 | 60.2 | 60.6 | 366,124 | -3.35% |
| 2026-08-27 | 63.9 | 63.9 | 62.5 | 62.7 | 330,461 | -0.16% |
| 2026-08-25 | 63.7 | 63.7 | 62.2 | 62.8 | 401,551 | +0.32% |
| 2026-08-24 | 62.6 | 63.6 | 62.2 | 62.6 | 409,988 | -0.48% |
| 2026-08-23 | 65.5 | 65.5 | 62.6 | 62.9 | 468,182 | -2.63% |
| 2026-08-20 | 64.6 | 65.3 | 63 | 64.6 | 584,985 | +2.70% |
| 2026-08-19 | 63.7 | 64.7 | 62.5 | 62.9 | 542,277 | -0.94% |
| 2026-08-18 | 63.5 | 68.8 | 62.8 | 63.5 | 890,428 | -4.08% |
| 2026-08-17 | 66.2 | 69 | 65.5 | 66.2 | 1,010,311 | -2.79% |
| 2026-08-16 | 69 | 70.5 | 67.7 | 68.1 | 1,466,591 | +0.00% |
| 2026-08-13 | 67.4 | 68.9 | 66.4 | 68.1 | 1,314,843 | +1.79% |
| 2026-08-12 | 65 | 69.6 | 65 | 66.9 | 2,295,941 | +3.40% |
| 2026-08-11 | 64.7 | 65.5 | 63.7 | 64.7 | 1,318,714 | +2.21% |
| 2026-08-10 | 62.9 | 64.5 | 61.9 | 63.3 | 748,537 | +2.43% |
| 2026-08-09 | 63.5 | 63.5 | 61.4 | 61.8 | 589,662 | -2.68% |
| 2026-08-06 | 63.5 | 65.9 | 62.9 | 63.5 | 1,036,356 | -1.70% |
| 2026-08-04 | 62.2 | 65 | 62 | 64.6 | 1,238,624 | +4.87% |
| 2026-08-03 | 62.9 | 63.7 | 61.1 | 61.6 | 757,035 | -1.75% |
| 2026-08-02 | 63.4 | 65.8 | 62.1 | 62.7 | 1,543,120 | -1.10% |
| 2026-07-30 | 63.4 | 63.7 | 61.6 | 63.4 | 1,420,209 | +3.26% |
| 2026-07-29 | 60.9 | 62.9 | 60.5 | 61.4 | 1,327,560 | +1.66% |
| 2026-07-28 | 59.9 | 62.2 | 59 | 60.4 | 1,195,784 | +0.83% |
| 2026-07-27 | 59.9 | 60.6 | 59 | 59.9 | 1,503,887 | +4.90% |
| 2026-07-26 | 54.9 | 57.6 | 54.8 | 57.1 | 840,907 | +5.94% |
| 2026-07-23 | 53.9 | 54.8 | 52.4 | 53.9 | 319,737 | +1.32% |
| 2026-07-22 | 52 | 55.9 | 52 | 53.2 | 526,384 | -3.27% |
| 2026-07-21 | 55.7 | 57.5 | 54.5 | 55 | 458,203 | -0.54% |
| 2026-07-20 | 56.8 | 56.8 | 54.9 | 55.3 | 598,926 | -3.66% |
| 2026-07-19 | 60.4 | 61.4 | 56.7 | 57.4 | 612,594 | -5.75% |
| 2026-07-16 | 61.8 | 61.9 | 60.3 | 60.9 | 541,838 | -1.14% |
| 2026-07-15 | 61.4 | 62 | 60.6 | 61.6 | 723,958 | +0.82% |
| 2026-07-14 | 61.1 | 62.8 | 61 | 61.1 | 960,676 | -0.97% |
| 2026-07-13 | 61.6 | 62.2 | 61 | 61.7 | 629,502 | -0.16% |
| 2026-07-12 | 62.4 | 63.1 | 61.5 | 61.8 | 1,095,888 | -0.32% |
| 2026-07-09 | 62.2 | 62.5 | 60.3 | 62 | 759,124 | +2.99% |
| 2026-07-08 | 61.7 | 61.7 | 59.8 | 60.2 | 521,020 | -1.15% |
| 2026-07-07 | 61.8 | 62.5 | 60.4 | 60.9 | 756,858 | +0.00% |
| 2026-07-06 | 61.7 | 62.2 | 60.5 | 60.9 | 1,231,473 | -1.14% |
| 2026-07-05 | 64 | 65.4 | 61.1 | 61.6 | 2,100,496 | -3.60% |
| 2026-07-02 | 63.9 | 66.5 | 63.6 | 63.9 | 2,373,993 | +0.47% |
| 2026-06-30 | 62.8 | 63.9 | 62.4 | 63.6 | 1,633,858 | +2.42% |
| 2026-06-29 | 62.1 | 63 | 61.2 | 62.1 | 1,178,398 | +1.80% |
| 2026-06-28 | 62.3 | 62.9 | 60.7 | 61 | 1,607,814 | -1.77% |
| 2026-06-25 | 60.1 | 63.6 | 60.1 | 62.1 | 1,932,236 | +1.64% |
| 2026-06-24 | 61.1 | 62.2 | 60.8 | 61.1 | 2,546,707 | +0.33% |
| 2026-06-23 | 58.7 | 61.2 | 57.1 | 60.9 | 941,929 | +5.36% |
| 2026-06-22 | 59.2 | 59.6 | 57.3 | 57.8 | 544,881 | -2.36% |
| 2026-06-21 | 61 | 61.6 | 58.6 | 59.2 | 1,107,029 | -1.66% |
| 2026-06-18 | 60.2 | 60.6 | 58.7 | 60.2 | 902,982 | +2.91% |
| 2026-06-17 | 58.5 | 61.1 | 58.1 | 58.5 | 1,147,998 | -2.66% |
| 2026-06-16 | 61.9 | 62.4 | 58.9 | 60.1 | 1,876,798 | -1.80% |
| 2026-06-15 | 63.1 | 64.5 | 60.8 | 61.2 | 2,909,520 | -2.08% |
| 2026-06-14 | 61.5 | 63.8 | 60 | 62.5 | 3,126,855 | +2.29% |
| 2026-06-11 | 61.7 | 65.5 | 60.4 | 61.1 | 4,084,760 | -0.97% |
| 2026-06-10 | 60 | 63.4 | 59.1 | 61.7 | 3,846,484 | +5.65% |
| 2026-06-09 | 52 | 58.4 | 52 | 58.4 | 3,653,215 | +9.98% |
| 2026-06-08 | 53 | 53.9 | 51.5 | 53.1 | 928,703 | -0.38% |
| 2026-06-07 | 53 | 55.9 | 52.3 | 53.3 | 2,373,906 | +2.50% |
| 2026-06-04 | 50.2 | 52.2 | 49.5 | 52 | 1,011,182 | +4.21% |
| 2026-06-03 | 49.9 | 50.4 | 49.6 | 49.9 | 498,325 | +1.63% |
| 2026-06-02 | 49.5 | 50.2 | 48.6 | 49.1 | 604,443 | +0.20% |
| 2026-06-01 | 49 | 50.3 | 48.8 | 49 | 302,737 | -2.58% |
| 2026-05-24 | 50.5 | 51.4 | 49.7 | 50.3 | 342,270 | +0.20% |
| 2026-05-23 | 49.4 | 51.4 | 49 | 50.2 | 805,819 | +3.51% |
| 2026-05-21 | 48.8 | 49 | 47.8 | 48.5 | 578,863 | +1.57% |
| 2026-05-19 | 47.2 | 49.4 | 47.2 | 48.8 | 524,004 | +4.05% |
| 2026-05-18 | 48.7 | 49.4 | 45.9 | 46.9 | 390,534 | -2.90% |
| 2026-05-17 | 49.2 | 50 | 48 | 48.3 | 424,847 | -2.23% |
| 2026-05-14 | 50.5 | 51.2 | 49 | 49.4 | 634,194 | -1.20% |
| 2026-05-13 | 49.2 | 50.8 | 49 | 50 | 632,371 | +2.46% |
| 2026-05-12 | 48.1 | 49.2 | 47.5 | 48.8 | 441,181 | +1.46% |
| 2026-05-11 | 49.4 | 50.7 | 48 | 48.1 | 580,293 | -2.63% |
| 2026-05-10 | 50.9 | 51.2 | 49.3 | 49.4 | 558,136 | -1.59% |
| 2026-05-07 | 49.5 | 52 | 49.5 | 50.2 | 983,746 | +2.03% |
| 2026-05-06 | 51.7 | 51.7 | 49 | 49.2 | 566,061 | -3.72% |
| 2026-05-05 | 52.2 | 52.5 | 50.3 | 51.1 | 659,207 | -1.73% |
| 2026-05-04 | 53.5 | 53.5 | 51.1 | 52 | 834,789 | -1.52% |
| 2026-05-03 | 52.4 | 54.5 | 52.2 | 52.8 | 1,106,458 | +0.96% |
| 2026-04-30 | 53.9 | 54 | 52 | 52.3 | 1,086,009 | -1.32% |