DSE : PLFSL
People's Leasing and Financial Services Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 1.8 BDT (At close: Oct 29, 2026) · Market cap 513.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
People's Leasing and Financial Services Limited (PLFSL) closed at 1.8 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 | 1.7 | 1.8 | 1.6 | 1.8 | 4,389,131 | +5.88% |
| 2026-10-28 | 1.6 | 1.7 | 1.6 | 1.7 | 465,022 | +6.25% |
| 2026-10-27 | 1.6 | 1.7 | 1.6 | 1.6 | 1,413,032 | +0.00% |
| 2026-10-26 | 1.7 | 1.7 | 1.6 | 1.6 | 727,551 | -5.88% |
| 2026-10-25 | 1.7 | 1.7 | 1.6 | 1.7 | 1,674,658 | +6.25% |
| 2026-10-19 | 1.6 | 1.7 | 1.6 | 1.6 | 1,001,058 | +0.00% |
| 2026-10-17 | 1.6 | 1.7 | 1.6 | 1.6 | 97,121 | +0.00% |
| 2026-10-15 | 1.6 | 1.7 | 1.6 | 1.6 | 204,028 | +0.00% |
| 2026-10-14 | 1.7 | 1.7 | 1.5 | 1.6 | 628,646 | +0.00% |
| 2026-10-13 | 1.6 | 1.6 | 1.6 | 1.6 | 708,525 | +6.67% |
| 2026-10-12 | 1.6 | 1.7 | 1.5 | 1.5 | 299,236 | -6.25% |
| 2026-10-11 | 1.7 | 1.7 | 1.6 | 1.6 | 439,003 | +0.00% |
| 2026-10-08 | 1.6 | 1.7 | 1.6 | 1.6 | 757,382 | +0.00% |
| 2026-10-07 | 1.6 | 1.7 | 1.6 | 1.6 | 458,662 | +0.00% |
| 2026-10-06 | 1.6 | 1.7 | 1.6 | 1.6 | 289,131 | -5.88% |
| 2026-10-05 | 1.7 | 1.8 | 1.6 | 1.7 | 472,915 | +0.00% |
| 2026-10-04 | 1.9 | 1.9 | 1.7 | 1.7 | 479,725 | -5.56% |
| 2026-10-01 | 1.8 | 1.8 | 1.7 | 1.8 | 1,867,271 | +5.88% |
| 2026-09-30 | 1.7 | 1.7 | 1.6 | 1.7 | 1,107,331 | +6.25% |
| 2026-09-29 | 1.8 | 1.8 | 1.6 | 1.6 | 1,800,292 | -5.88% |
| 2026-09-28 | 1.7 | 1.8 | 1.7 | 1.7 | 280,900 | +0.00% |
| 2026-09-27 | 1.7 | 1.8 | 1.7 | 1.7 | 1,401,381 | +0.00% |
| 2026-09-24 | 1.8 | 1.9 | 1.7 | 1.7 | 627,159 | -5.56% |
| 2026-09-23 | 1.8 | 1.9 | 1.7 | 1.8 | 574,257 | +0.00% |
| 2026-09-22 | 1.8 | 1.9 | 1.8 | 1.8 | 848,004 | +0.00% |
| 2026-09-21 | 1.9 | 1.9 | 1.8 | 1.8 | 673,773 | -5.26% |
| 2026-09-20 | 1.8 | 1.9 | 1.8 | 1.9 | 850,310 | +5.56% |
| 2026-09-17 | 1.8 | 1.9 | 1.7 | 1.8 | 827,400 | +0.00% |
| 2026-09-16 | 2 | 2 | 1.8 | 1.8 | 1,104,730 | -5.26% |
| 2026-09-15 | 1.9 | 1.9 | 1.8 | 1.9 | 523,073 | +0.00% |
| 2026-09-14 | 1.8 | 2 | 1.8 | 1.9 | 625,706 | +0.00% |
| 2026-09-13 | 1.9 | 2 | 1.8 | 1.9 | 985,117 | +0.00% |
| 2026-09-10 | 1.9 | 2 | 1.8 | 1.9 | 1,037,923 | +0.00% |
| 2026-09-09 | 1.9 | 2 | 1.9 | 1.9 | 620,957 | +0.00% |
| 2026-09-08 | 2 | 2 | 1.9 | 1.9 | 746,441 | +0.00% |
| 2026-09-07 | 1.9 | 2 | 1.8 | 1.9 | 697,452 | +0.00% |
| 2026-09-06 | 1.9 | 2 | 1.8 | 1.9 | 1,830,631 | +0.00% |
| 2026-09-03 | 2 | 2.1 | 1.9 | 1.9 | 1,202,770 | -5.00% |
| 2026-09-02 | 2.1 | 2.2 | 1.9 | 2 | 2,018,885 | +0.00% |
| 2026-09-01 | 2 | 2 | 1.9 | 2 | 919,217 | +5.26% |
| 2026-08-31 | 1.9 | 2.2 | 1.9 | 1.9 | 4,083,427 | -5.00% |
| 2026-08-30 | 2 | 2 | 2 | 2 | 1,812,012 | +5.26% |
| 2026-08-27 | 1.9 | 1.9 | 1.9 | 1.9 | 2,802,006 | +5.56% |
| 2026-08-25 | 1.8 | 1.9 | 1.8 | 1.8 | 2,080,537 | +0.00% |
| 2026-08-24 | 1.8 | 2 | 1.8 | 1.8 | 3,390,414 | -5.26% |
| 2026-08-23 | 2 | 2.1 | 1.9 | 1.9 | 1,322,469 | -5.00% |
| 2026-08-20 | 2 | 2.2 | 2 | 2 | 1,327,160 | +0.00% |
| 2026-08-19 | 1.8 | 2.2 | 1.8 | 2 | 1,645,930 | +0.00% |
| 2026-08-18 | 2.4 | 2.4 | 2 | 2 | 5,387,871 | -9.09% |
| 2026-08-17 | 2.2 | 2.2 | 2 | 2.2 | 6,572,737 | +10.00% |
| 2026-08-16 | 2 | 2 | 1.9 | 2 | 4,325,813 | +5.26% |
| 2026-08-13 | 1.8 | 1.9 | 1.7 | 1.9 | 4,494,796 | +5.56% |
| 2026-08-12 | 1.9 | 2 | 1.8 | 1.8 | 5,048,114 | -5.26% |
| 2026-08-11 | 1.9 | 2.2 | 1.8 | 1.9 | 8,515,915 | -5.00% |
| 2026-08-10 | 2 | 2.2 | 2 | 2 | 1,802,039 | -9.09% |
| 2026-08-09 | 2.4 | 2.4 | 2.2 | 2.2 | 3,520,900 | -8.33% |
| 2026-08-06 | 2.4 | 2.7 | 2.4 | 2.4 | 6,131,567 | -4.00% |
| 2026-08-04 | 2.5 | 2.5 | 2.4 | 2.5 | 2,003,446 | +8.70% |
| 2026-08-03 | 2.1 | 2.3 | 2.1 | 2.3 | 4,408,700 | +9.52% |
| 2026-08-02 | 2 | 2.1 | 1.9 | 2.1 | 2,928,765 | +5.00% |
| 2026-07-30 | 2 | 2.1 | 1.9 | 2 | 2,936,969 | +0.00% |
| 2026-07-29 | 2.2 | 2.2 | 1.9 | 2 | 5,614,825 | +0.00% |
| 2026-07-28 | 2 | 2 | 2 | 2 | 229,144 | +5.26% |
| 2026-07-27 | 1.9 | 1.9 | 1.8 | 1.9 | 1,166,786 | +5.56% |
| 2026-07-23 | 1.8 | 1.8 | 1.6 | 1.8 | 10,218,040 | +5.88% |
| 2026-07-22 | 1.7 | 1.7 | 1.7 | 1.7 | 847,551 | +6.25% |
| 2026-07-21 | 1.6 | 1.6 | 1.6 | 1.6 | 983,128 | +6.67% |
| 2026-07-20 | 1.5 | 1.5 | 1.5 | 1.5 | 1,039,861 | +7.14% |
| 2026-07-19 | 1.4 | 1.4 | 1.4 | 1.4 | 2,759,095 | +7.69% |
| 2026-07-16 | 1.3 | 1.3 | 1.3 | 1.3 | 647,878 | +8.33% |
| 2026-07-15 | 1.2 | 1.3 | 1.2 | 1.2 | 395,409 | +0.00% |
| 2026-07-14 | 1.3 | 1.3 | 1.2 | 1.2 | 709,532 | -7.69% |
| 2026-07-13 | 1.3 | 1.4 | 1.3 | 1.3 | 812,997 | +0.00% |
| 2026-07-12 | 1.3 | 1.4 | 1.2 | 1.3 | 1,312,680 | +0.00% |
| 2026-07-09 | 1.3 | 1.3 | 1.2 | 1.3 | 670,038 | +8.33% |
| 2026-07-08 | 1.2 | 1.4 | 1.2 | 1.2 | 847,687 | -7.69% |
| 2026-07-07 | 1.3 | 1.4 | 1.3 | 1.3 | 1,764,696 | -7.14% |
| 2026-07-06 | 1.4 | 1.5 | 1.3 | 1.4 | 389,348 | +0.00% |
| 2026-07-05 | 1.5 | 1.5 | 1.3 | 1.4 | 2,380,082 | +0.00% |
| 2026-07-02 | 1.4 | 1.5 | 1.3 | 1.4 | 5,372,189 | +16.67% |
| 2026-06-30 | 1.2 | 1.3 | 1.1 | 1.2 | 627,042 | +0.00% |
| 2026-06-29 | 1.2 | 1.3 | 1.2 | 1.2 | 1,092,232 | -7.69% |
| 2026-06-28 | 1.2 | 1.3 | 1.2 | 1.3 | 565,203 | +8.33% |
| 2026-06-25 | 1.2 | 1.3 | 1.2 | 1.2 | 586,475 | +0.00% |
| 2026-06-24 | 1.2 | 1.3 | 1.2 | 1.2 | 258,514 | -7.69% |
| 2026-06-23 | 1.3 | 1.4 | 1.2 | 1.3 | 923,107 | +0.00% |
| 2026-06-22 | 1.2 | 1.3 | 1.2 | 1.3 | 696,097 | +8.33% |
| 2026-06-21 | 1.3 | 1.4 | 1.2 | 1.2 | 854,624 | -7.69% |
| 2026-06-18 | 1.3 | 1.4 | 1.3 | 1.3 | 1,607,087 | -7.14% |
| 2026-06-17 | 1.4 | 1.5 | 1.3 | 1.4 | 2,926,661 | +0.00% |
| 2026-06-16 | 1.4 | 1.4 | 1.4 | 1.4 | 804,165 | +7.69% |
| 2026-06-15 | 1.1 | 1.3 | 1.1 | 1.3 | 2,634,519 | +8.33% |
| 2026-06-14 | 1.2 | 1.3 | 1.2 | 1.2 | 2,025,836 | -7.69% |
| 2026-06-11 | 1.3 | 1.3 | 1.3 | 1.3 | 2,888,934 | -7.14% |
| 2026-06-10 | 1.4 | 1.5 | 1.4 | 1.4 | 8,672,249 | -6.67% |
| 2026-06-09 | 1.5 | 1.7 | 1.5 | 1.5 | 752,257 | -6.25% |
| 2026-06-08 | 1.6 | 1.7 | 1.5 | 1.6 | 903,664 | +0.00% |
| 2026-06-07 | 1.6 | 1.7 | 1.5 | 1.6 | 1,204,613 | +0.00% |
| 2026-06-04 | 1.6 | 1.7 | 1.6 | 1.6 | 2,064,307 | -5.88% |
| 2026-06-03 | 1.7 | 1.7 | 1.6 | 1.7 | 805,061 | +0.00% |
| 2026-06-02 | 1.7 | 1.8 | 1.6 | 1.7 | 935,729 | +0.00% |
| 2026-06-01 | 1.7 | 1.8 | 1.6 | 1.7 | 978,870 | +0.00% |
| 2026-05-24 | 1.9 | 1.9 | 1.7 | 1.7 | 6,862,800 | -5.56% |
| 2026-05-23 | 1.8 | 1.8 | 1.8 | 1.8 | 319,206 | +5.88% |
| 2026-05-21 | 1.7 | 1.7 | 1.7 | 1.7 | 482,635 | +6.25% |
| 2026-05-20 | 1.4 | 1.6 | 1.4 | 1.6 | 7,827,663 | +6.67% |
| 2026-05-19 | 1.5 | 1.5 | 1.5 | 1.5 | 112,841 | -6.25% |
| 2026-05-18 | 1.6 | 1.6 | 1.6 | 1.6 | 166,379 | -5.88% |
| 2026-05-17 | 1.7 | 1.7 | 1.7 | 1.7 | 505,139 | -5.56% |
| 2026-05-14 | 1.8 | 1.8 | 1.8 | 1.8 | 173,186 | -5.26% |
| 2026-05-13 | 1.9 | 1.9 | 1.9 | 1.9 | 1,738,825 | -9.52% |
| 2026-05-12 | 2.1 | 2.2 | 2 | 2.1 | 1,038,260 | +0.00% |
| 2026-05-11 | 2.1 | 2.2 | 2 | 2.1 | 1,363,027 | +0.00% |
| 2026-05-10 | 2.2 | 2.4 | 2 | 2.1 | 2,394,705 | -4.55% |
| 2026-05-07 | 2.2 | 2.3 | 2 | 2.2 | 1,616,409 | +0.00% |
| 2026-05-06 | 2.2 | 2.4 | 2.1 | 2.2 | 1,421,751 | -4.35% |
| 2026-05-05 | 2.3 | 2.5 | 2.2 | 2.3 | 1,445,760 | -4.17% |
| 2026-05-04 | 2.6 | 2.6 | 2.4 | 2.4 | 1,619,175 | +0.00% |
| 2026-05-03 | 2.2 | 2.4 | 2.1 | 2.4 | 1,426,948 | +9.09% |
| 2026-04-30 | 2.2 | 2.4 | 2.1 | 2.2 | 1,214,411 | -4.35% |