Janata Insurance PLC (DSE:JANATAINS)
Bangladesh · Delayed Price · Currency is BDT 27.90
+0.80 (2.95%)
At close: Jan 22, 2026
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.20 | 28.60 | 27.10 | 27.90 | 27.90 | 2.95% | 567,420 |
| Jan 21, 2026 | 26.90 | 27.50 | 26.50 | 27.10 | 27.10 | 2.26% | 662,398 |
| Jan 20, 2026 | 25.10 | 26.80 | 24.80 | 26.50 | 26.50 | 6.00% | 504,507 |
| Jan 19, 2026 | 25.30 | 25.70 | 24.70 | 25.00 | 25.00 | -0.40% | 238,695 |
| Jan 18, 2026 | 24.30 | 25.40 | 24.30 | 25.10 | 25.10 | 3.72% | 222,514 |
| Jan 15, 2026 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | 142,165 |
| Jan 14, 2026 | 24.80 | 24.90 | 24.10 | 24.80 | 24.80 | 2.48% | 245,175 |
| Jan 13, 2026 | 23.80 | 24.60 | 23.70 | 24.20 | 24.20 | 2.98% | 349,869 |
| Jan 12, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -1.67% | 138,039 |
| Jan 11, 2026 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | -1.24% | 20,477 |
| Jan 8, 2026 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | -0.41% | 42,051 |
| Jan 7, 2026 | 24.50 | 24.60 | 24.30 | 24.30 | 24.30 | -0.82% | 47,776 |
| Jan 6, 2026 | 24.50 | 24.60 | 24.20 | 24.50 | 24.50 | 0.41% | 91,599 |
| Jan 5, 2026 | 24.40 | 24.70 | 24.20 | 24.40 | 24.40 | 1.24% | 197,223 |
| Jan 4, 2026 | 23.30 | 24.40 | 23.30 | 24.10 | 24.10 | 1.26% | 163,463 |
| Jan 1, 2026 | 24.30 | 24.30 | 23.60 | 23.80 | 23.80 | 1.28% | 35,782 |
| 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 |