Janata Insurance PLC (DSE:JANATAINS)
Bangladesh · Delayed Price · Currency is BDT 23.80
+0.30 (1.28%)
At close: Jan 1, 2026
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.50 | 23.80 | 23.30 | 23.50 | 23.50 | 0.86% | 52,265 |
| Dec 29, 2025 | 24.30 | 24.30 | 23.10 | 23.30 | 23.30 | 1.30% | 26,360 |
| Dec 28, 2025 | 24.60 | 24.60 | 22.80 | 23.00 | 23.00 | -2.95% | 204,572 |
| Dec 24, 2025 | 23.30 | 24.20 | 23.30 | 23.70 | 23.70 | 0.42% | 17,144 |
| Dec 23, 2025 | 24.10 | 24.40 | 23.60 | 23.60 | 23.60 | -2.48% | 25,015 |
| Dec 22, 2025 | 24.30 | 24.50 | 23.70 | 24.20 | 24.20 | 4.31% | 15,199 |
| Dec 21, 2025 | 23.50 | 23.50 | 22.60 | 23.20 | 23.20 | -1.69% | 33,271 |
| Dec 18, 2025 | 23.80 | 24.10 | 23.60 | 23.60 | 23.60 | -1.67% | 20,942 |
| Dec 17, 2025 | 24.90 | 24.90 | 23.90 | 24.00 | 24.00 | -1.64% | 61,341 |
| Dec 15, 2025 | 25.00 | 25.00 | 23.90 | 24.40 | 24.40 | -0.41% | 57,275 |
| Dec 14, 2025 | 25.20 | 25.20 | 24.40 | 24.50 | 24.50 | -0.81% | 43,111 |
| Dec 11, 2025 | 24.70 | 24.90 | 24.20 | 24.70 | 24.70 | 1.65% | 24,127 |
| Dec 10, 2025 | 24.30 | 25.40 | 24.20 | 24.30 | 24.30 | -1.22% | 158,764 |
| Dec 9, 2025 | 23.70 | 24.80 | 23.70 | 24.60 | 24.60 | 3.80% | 50,141 |
| Dec 8, 2025 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | 0.85% | 4,419 |
| Dec 7, 2025 | 24.30 | 24.30 | 23.40 | 23.50 | 23.50 | -0.42% | 22,959 |
| Dec 4, 2025 | 24.10 | 24.10 | 23.40 | 23.60 | 23.60 | -2.48% | 32,779 |
| Dec 3, 2025 | 24.20 | 24.60 | 23.90 | 24.20 | 24.20 | 0.41% | 69,247 |
| Dec 2, 2025 | 24.10 | 24.30 | 23.70 | 24.10 | 24.10 | 2.12% | 33,596 |
| Dec 1, 2025 | 23.60 | 24.40 | 23.50 | 23.60 | 23.60 | -1.26% | 40,337 |
| Nov 30, 2025 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -1.24% | 66,108 |
| Nov 27, 2025 | 24.20 | 24.90 | 24.00 | 24.20 | 24.20 | -0.82% | 41,429 |
| Nov 26, 2025 | 24.50 | 25.10 | 24.30 | 24.40 | 24.40 | 1.67% | 101,282 |
| Nov 25, 2025 | 24.50 | 24.80 | 23.90 | 24.00 | 24.00 | -1.23% | 118,076 |
| Nov 24, 2025 | 23.40 | 24.50 | 23.40 | 24.30 | 24.30 | 2.97% | 128,731 |
| Nov 23, 2025 | 22.40 | 23.80 | 22.40 | 23.60 | 23.60 | 1.72% | 30,679 |
| Nov 20, 2025 | 23.00 | 23.80 | 23.00 | 23.20 | 23.20 | -0.43% | 25,459 |
| Nov 19, 2025 | 23.10 | 23.50 | 23.00 | 23.30 | 23.30 | 2.19% | 22,763 |
| Nov 18, 2025 | 22.80 | 23.10 | 22.40 | 22.80 | 22.80 | 2.24% | 101,617 |
| Nov 17, 2025 | 22.90 | 22.90 | 22.00 | 22.30 | 22.30 | 4.21% | 32,998 |
| Nov 16, 2025 | 23.40 | 23.40 | 20.80 | 21.40 | 21.40 | -1.83% | 203,880 |
| Nov 13, 2025 | 21.50 | 23.00 | 21.50 | 21.80 | 21.80 | -3.11% | 116,475 |
| Nov 12, 2025 | 23.60 | 23.60 | 22.20 | 22.50 | 22.50 | -2.17% | 36,434 |
| Nov 11, 2025 | 23.10 | 23.60 | 22.90 | 23.00 | 23.00 | - | 26,401 |
| Nov 10, 2025 | 24.90 | 24.90 | 22.80 | 23.00 | 23.00 | -2.13% | 48,393 |
| Nov 9, 2025 | 25.30 | 25.30 | 23.20 | 23.50 | 23.50 | -1.67% | 24,417 |
| Nov 6, 2025 | 24.80 | 24.80 | 23.70 | 23.90 | 23.90 | -1.24% | 36,266 |
| Nov 5, 2025 | 25.50 | 25.50 | 24.00 | 24.20 | 24.20 | -1.63% | 43,700 |
| Nov 4, 2025 | 25.90 | 26.40 | 24.50 | 24.60 | 24.60 | -1.20% | 83,401 |
| Nov 3, 2025 | 25.60 | 25.70 | 24.80 | 24.90 | 24.90 | -3.49% | 102,672 |
| Nov 2, 2025 | 25.80 | 26.20 | 25.70 | 25.80 | 25.80 | - | 76,803 |
| Oct 30, 2025 | 25.80 | 26.00 | 25.30 | 25.80 | 25.80 | 1.18% | 112,769 |
| Oct 29, 2025 | 25.90 | 26.00 | 25.30 | 25.50 | 25.50 | -0.78% | 103,860 |
| Oct 28, 2025 | 25.50 | 25.90 | 25.40 | 25.70 | 25.70 | -0.39% | 40,495 |
| Oct 27, 2025 | 25.70 | 26.10 | 25.50 | 25.80 | 25.80 | - | 92,584 |
| Oct 26, 2025 | 26.20 | 26.30 | 25.00 | 25.80 | 25.80 | 3.20% | 162,733 |
| Oct 23, 2025 | 25.70 | 25.70 | 24.80 | 25.00 | 25.00 | -0.79% | 72,862 |
| Oct 22, 2025 | 25.00 | 25.70 | 24.40 | 25.20 | 25.20 | 2.44% | 85,121 |
| Oct 21, 2025 | 25.60 | 26.20 | 24.50 | 24.60 | 24.60 | -5.02% | 221,243 |
| Oct 20, 2025 | 25.60 | 26.00 | 25.30 | 25.90 | 25.90 | 1.17% | 48,533 |