Janata Insurance PLC (DSE:JANATAINS)
Bangladesh · Delayed Price · Currency is BDT 24.50
+0.30 (1.24%)
At close: Aug 12, 2025
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.30 | 25.30 | 24.10 | 24.20 | 24.20 | -1.22% | 71,232 |
| Aug 10, 2025 | 25.00 | 25.00 | 24.20 | 24.50 | 24.50 | -2.00% | 77,894 |
| Aug 7, 2025 | 25.40 | 25.60 | 24.90 | 25.00 | 25.00 | -1.96% | 97,050 |
| Aug 6, 2025 | 25.40 | 25.90 | 25.30 | 25.50 | 25.50 | 0.39% | 62,264 |
| Aug 4, 2025 | 25.50 | 26.50 | 25.20 | 25.40 | 25.40 | -0.39% | 86,713 |
| Aug 3, 2025 | 26.40 | 26.50 | 25.30 | 25.50 | 25.50 | -2.86% | 244,425 |
| Jul 30, 2025 | 26.06 | 26.83 | 25.48 | 26.25 | 25.67 | 2.63% | 391,452 |
| Jul 29, 2025 | 25.39 | 26.06 | 25.39 | 25.58 | 25.02 | -0.37% | 467,601 |
| Jul 28, 2025 | 26.25 | 26.73 | 25.58 | 25.67 | 25.11 | -2.20% | 220,910 |
| Jul 27, 2025 | 25.87 | 26.83 | 25.39 | 26.25 | 25.67 | 3.80% | 680,358 |
| Jul 24, 2025 | 24.81 | 25.48 | 24.71 | 25.29 | 24.73 | 3.14% | 330,222 |
| Jul 23, 2025 | 24.33 | 24.62 | 24.33 | 24.52 | 23.98 | 0.79% | 107,967 |
| Jul 22, 2025 | 24.23 | 24.52 | 24.23 | 24.33 | 23.79 | - | 31,736 |
| Jul 21, 2025 | 24.23 | 25.00 | 24.23 | 24.33 | 23.79 | 0.40% | 302,425 |
| Jul 20, 2025 | 24.42 | 24.62 | 24.23 | 24.23 | 23.70 | -0.79% | 138,326 |
| Jul 17, 2025 | 24.90 | 25.19 | 24.33 | 24.42 | 23.89 | -1.55% | 122,192 |
| Jul 16, 2025 | 24.23 | 25.00 | 24.23 | 24.81 | 24.26 | 4.03% | 269,741 |
| Jul 15, 2025 | 24.33 | 24.33 | 23.65 | 23.85 | 23.32 | -1.59% | 106,220 |
| Jul 14, 2025 | 23.65 | 24.52 | 23.56 | 24.23 | 23.70 | 2.86% | 199,467 |
| Jul 13, 2025 | 23.17 | 23.85 | 23.17 | 23.56 | 23.04 | 0.83% | 148,829 |
| Jul 10, 2025 | 23.17 | 23.56 | 23.08 | 23.37 | 22.85 | 1.25% | 71,511 |
| Jul 9, 2025 | 22.98 | 23.37 | 22.79 | 23.08 | 22.57 | 1.27% | 226,814 |
| Jul 8, 2025 | 22.60 | 23.17 | 22.21 | 22.79 | 22.29 | 0.42% | 100,693 |
| Jul 7, 2025 | 22.79 | 22.79 | 22.31 | 22.69 | 22.19 | - | 64,388 |
| Jul 3, 2025 | 23.08 | 23.08 | 22.50 | 22.69 | 22.19 | - | 57,691 |
| Jul 2, 2025 | 22.02 | 22.79 | 21.83 | 22.69 | 22.19 | 4.42% | 94,678 |
| Jun 30, 2025 | 22.02 | 22.02 | 21.64 | 21.73 | 21.25 | -0.88% | 35,340 |
| Jun 29, 2025 | 22.50 | 22.50 | 21.83 | 21.92 | 21.44 | -0.44% | 35,144 |
| Jun 26, 2025 | 22.12 | 22.21 | 21.73 | 22.02 | 21.54 | 1.33% | 108,893 |
| Jun 25, 2025 | 21.64 | 22.02 | 21.64 | 21.73 | 21.25 | 0.44% | 45,593 |
| Jun 24, 2025 | 21.92 | 22.12 | 21.54 | 21.64 | 21.16 | - | 33,145 |
| Jun 23, 2025 | 21.25 | 21.73 | 21.25 | 21.64 | 21.16 | 0.90% | 10,780 |
| Jun 22, 2025 | 21.64 | 21.73 | 21.25 | 21.44 | 20.97 | -2.19% | 42,595 |
| Jun 19, 2025 | 22.21 | 22.60 | 21.92 | 21.92 | 21.44 | -1.30% | 79,951 |
| Jun 18, 2025 | 21.64 | 22.31 | 21.35 | 22.21 | 21.72 | 2.67% | 144,300 |
| Jun 17, 2025 | 21.64 | 22.12 | 21.54 | 21.64 | 21.16 | -0.44% | 32,479 |
| Jun 16, 2025 | 21.06 | 21.73 | 21.06 | 21.73 | 21.25 | 3.67% | 43,438 |
| Jun 15, 2025 | 21.35 | 21.35 | 20.96 | 20.96 | 20.50 | -0.91% | 13,834 |
| Jun 4, 2025 | 21.06 | 21.15 | 21.06 | 21.15 | 20.69 | 0.92% | 18,189 |
| Jun 3, 2025 | 21.15 | 21.15 | 20.87 | 20.96 | 20.50 | -0.46% | 12,287 |
| Jun 2, 2025 | 21.35 | 21.35 | 20.58 | 21.06 | 20.60 | 0.92% | 24,440 |
| Jun 1, 2025 | 21.15 | 21.15 | 20.77 | 20.87 | 20.41 | 0.46% | 17,357 |
| May 29, 2025 | 20.67 | 21.06 | 20.67 | 20.77 | 20.31 | 0.46% | 21,652 |
| May 28, 2025 | 20.96 | 21.35 | 20.67 | 20.67 | 20.22 | -2.27% | 14,651 |
| May 27, 2025 | 21.35 | 21.35 | 21.06 | 21.15 | 20.69 | 0.46% | 121,105 |
| May 26, 2025 | 21.25 | 21.25 | 20.96 | 21.06 | 20.60 | -0.90% | 20,446 |
| May 25, 2025 | 21.44 | 21.44 | 21.15 | 21.25 | 20.78 | -1.34% | 20,775 |
| May 24, 2025 | 21.54 | 21.83 | 21.54 | 21.54 | 21.07 | -1.76% | 7,653 |
| May 22, 2025 | 21.83 | 22.12 | 21.54 | 21.92 | 21.44 | -0.44% | 43,421 |
| May 21, 2025 | 22.02 | 22.31 | 21.83 | 22.02 | 21.54 | 1.77% | 25,138 |