📋 PENINSULA The Peninsula Chittagong PLC

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-10.73%
23.30 → 20.80 (-2.50 tk)
Highest
26.00
8 Jul 2026
Lowest
19.70
14 Sep 2026
Up and down days
23 / 36
5 unchanged · 64 sessions
📊 Against the rest of the market
PENINSULA -10.73%
DSEX index -1.05%
Travel & Leisure (4 companies) -3.56%
Ahead of the index by -9.68%
🎢 How rough the ride was
Deepest fall from a peak -22.96% 8 Jul 2026 → 14 Sep 2026
Swing, yearly basis 37.1%
Best single day +5.76% 8 Jul 2026
Worst single day -4.74% 13 Sep 2026
Longest run of rises 3 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 37,597,812
Average per day 587,466
Money traded, total 909.9 mn tk
Number of trades 29,986
Busiest day 3,517,287 8 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 0.5%
📰 News in this period (1)
17 Sep 2026 পেনিনসুলা চিটাগংয়ের প্রয়াত স্পনসরের ৮৯ লাখ শেয়ার হস্তান্তর neutral
🔔 Signals that fired (4)
20 Sep 2026 · macd cross up buy 21.10
9 Sep 2026 · macd cross up buy 21.60
31 Aug 2026 · oversold bounce buy 21.00
27 Aug 2026 · oversold bounce buy 21.40
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 21.00 21.00 20.60 20.80 -1.42% 136,231 124 2.84
20 Sep 2026 20.30 21.20 20.60 21.10 +3.94% 147,349 223 3.09
17 Sep 2026 20.60 21.00 20.10 20.30 -0.98% 231,482 359 4.72
16 Sep 2026 20.90 21.40 20.50 20.50 -1.91% 172,671 271 3.59
15 Sep 2026 19.90 21.00 20.10 20.90 +5.56% 160,176 221 3.28
14 Sep 2026 20.10 20.90 19.70 19.80 -1.49% 127,033 203 2.55
13 Sep 2026 21.10 21.10 19.90 20.10 -4.74% 204,430 313 4.17
10 Sep 2026 21.40 21.70 20.90 21.10 -2.31% 130,892 172 2.77
9 Sep 2026 21.30 21.80 21.10 21.60 +1.41% 225,207 193 4.81
8 Sep 2026 21.80 22.20 21.10 21.30 -2.29% 308,881 381 6.70
7 Sep 2026 21.00 22.00 20.40 21.80 +3.81% 477,733 361 10.10
6 Sep 2026 22.00 22.70 20.90 21.00 -4.55% 397,973 423 8.54
3 Sep 2026 21.10 22.20 21.10 22.00 +3.77% 526,271 399 11.41
2 Sep 2026 21.50 21.80 21.00 21.20 -1.40% 214,219 292 4.56
1 Sep 2026 20.90 21.90 21.10 21.50 +2.38% 261,788 209 5.62
31 Aug 2026 20.80 21.20 20.30 21.00 +1.94% 153,957 155 3.21
30 Aug 2026 21.40 21.50 20.50 20.60 -3.74% 410,365 323 8.57
27 Aug 2026 22.00 22.30 21.20 21.40 -2.73% 249,659 308 5.39
25 Aug 2026 22.10 22.20 21.80 22.00 -0.45% 150,282 138 3.31
24 Aug 2026 22.80 23.00 22.00 22.10 -3.07% 257,199 221 5.73
23 Aug 2026 23.40 23.70 22.70 22.80 -2.56% 191,259 218 4.42
20 Aug 2026 22.50 23.50 22.60 23.40 +4.00% 188,847 248 4.39
19 Aug 2026 22.60 23.10 22.20 22.50 -0.44% 259,161 202 5.84
18 Aug 2026 22.90 23.40 22.30 22.60 -0.88% 236,675 244 5.41
17 Aug 2026 23.30 23.80 22.70 22.80 -1.30% 253,025 270 5.86
16 Aug 2026 24.20 24.30 22.80 23.10 -4.55% 548,347 540 12.85
13 Aug 2026 24.50 24.70 24.10 24.20 -1.22% 174,842 285 4.25
12 Aug 2026 24.70 25.10 24.30 24.50 -0.81% 163,482 225 4.01
11 Aug 2026 24.90 24.90 24.50 24.70 +0.82% 133,376 143 3.29
10 Aug 2026 25.00 25.00 24.20 24.50 -0.41% 190,385 195 4.66
9 Aug 2026 24.90 24.90 24.50 24.60 -1.20% 188,170 273 4.64
6 Aug 2026 25.30 25.50 24.80 24.90 -0.80% 270,323 262 6.75
4 Aug 2026 25.00 25.40 24.90 25.10 +0.40% 316,725 218 7.93
3 Aug 2026 25.10 25.10 24.80 25.00 0.00% 222,443 230 5.56
2 Aug 2026 25.10 25.30 24.90 25.00 +0.40% 275,460 279 6.90
30 Jul 2026 25.00 25.10 24.50 24.90 0.00% 450,881 459 11.21
29 Jul 2026 25.40 25.60 24.80 24.90 -1.58% 567,928 356 14.31
28 Jul 2026 25.30 25.40 24.80 25.30 +1.61% 386,989 328 9.75
27 Jul 2026 25.00 25.20 24.90 24.90 +0.40% 321,691 250 8.04
26 Jul 2026 24.50 25.00 24.40 24.80 +1.22% 446,338 373 11.05
23 Jul 2026 25.50 25.60 24.30 24.50 -3.92% 1,048,619 744 26.25
22 Jul 2026 25.80 25.80 25.50 25.50 -0.39% 512,180 355 13.12
21 Jul 2026 25.50 25.90 25.20 25.60 +0.79% 1,093,143 583 27.97
20 Jul 2026 25.50 25.70 25.20 25.40 0.00% 770,079 493 19.60
19 Jul 2026 26.00 26.00 25.30 25.40 -1.17% 938,183 761 24.10
16 Jul 2026 25.30 25.90 25.00 25.70 +1.98% 1,885,615 1,194 47.97
15 Jul 2026 24.60 25.40 24.60 25.20 +3.28% 1,718,373 877 43.20
14 Jul 2026 24.50 24.60 24.30 24.40 0.00% 699,143 610 17.10
13 Jul 2026 24.70 25.00 24.20 24.40 -1.61% 687,636 665 16.92
12 Jul 2026 25.60 25.70 24.50 24.80 -2.75% 1,518,425 1,157 38.07
9 Jul 2026 25.70 25.70 24.90 25.50 -0.78% 1,484,956 1,174 37.55
8 Jul 2026 24.50 26.00 24.00 25.70 +5.76% 3,517,287 2,011 88.74
7 Jul 2026 24.70 25.30 24.20 24.30 -1.62% 1,041,280 754 25.75
6 Jul 2026 24.80 25.00 24.20 24.70 0.00% 1,479,196 913 36.35
5 Jul 2026 24.00 24.90 24.00 24.70 +3.78% 1,287,257 1,088 31.51
2 Jul 2026 23.50 24.20 23.50 23.80 +1.28% 1,030,428 756 24.62
30 Jun 2026 23.40 23.70 23.30 23.50 +1.29% 593,859 519 13.98
29 Jun 2026 23.60 23.60 23.10 23.20 -0.85% 446,629 497 10.39
28 Jun 2026 23.80 24.00 23.20 23.40 -0.85% 540,230 507 12.67
25 Jun 2026 23.30 23.60 23.20 23.60 +1.72% 570,737 389 13.35
24 Jun 2026 23.50 23.60 23.10 23.20 -0.43% 547,846 540 12.74
23 Jun 2026 23.50 23.60 23.10 23.30 -0.43% 759,143 591 17.71
22 Jun 2026 23.80 24.20 23.30 23.40 -1.27% 1,865,710 1,271 44.51
21 Jun 2026 23.50 23.90 23.50 23.70 +1.72% 831,713 650 19.72

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.