Janata Insurance PLC (DSE:JANATAINS)
Bangladesh · Delayed Price · Currency is BDT 25.80
0.00 (0.00%)
At close: Nov 2, 2025
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 26.70 | 27.00 | 25.20 | 25.60 | 25.60 | -5.88% | 223,725 |
| Oct 16, 2025 | 26.90 | 27.40 | 26.50 | 27.20 | 27.20 | 2.64% | 190,133 |
| Oct 15, 2025 | 27.00 | 28.50 | 26.30 | 26.50 | 26.50 | 0.38% | 422,708 |
| Oct 14, 2025 | 26.20 | 26.80 | 25.90 | 26.40 | 26.40 | 3.94% | 402,202 |
| Oct 13, 2025 | 26.00 | 26.30 | 25.20 | 25.40 | 25.40 | 0.40% | 109,707 |
| Oct 12, 2025 | 25.60 | 26.10 | 25.20 | 25.30 | 25.30 | -2.32% | 129,896 |
| Oct 9, 2025 | 27.00 | 27.00 | 24.80 | 25.90 | 25.90 | -5.13% | 747,616 |
| Oct 8, 2025 | 28.40 | 28.80 | 26.90 | 27.30 | 27.30 | -1.80% | 430,853 |
| Oct 7, 2025 | 26.50 | 28.90 | 26.30 | 27.80 | 27.80 | 5.70% | 507,604 |
| Oct 6, 2025 | 26.20 | 26.70 | 26.10 | 26.30 | 26.30 | 1.15% | 133,341 |
| Oct 5, 2025 | 26.00 | 26.40 | 25.80 | 26.00 | 26.00 | 2.36% | 132,666 |
| Sep 30, 2025 | 25.60 | 26.10 | 25.20 | 25.40 | 25.40 | -0.78% | 73,450 |
| Sep 29, 2025 | 25.40 | 25.70 | 25.30 | 25.60 | 25.60 | 0.79% | 76,488 |
| Sep 28, 2025 | 26.10 | 26.10 | 25.40 | 25.40 | 25.40 | -2.68% | 62,113 |
| Sep 25, 2025 | 26.40 | 26.80 | 25.90 | 26.10 | 26.10 | -0.38% | 86,058 |
| Sep 24, 2025 | 25.40 | 26.30 | 25.10 | 26.20 | 26.20 | 1.55% | 42,743 |
| Sep 23, 2025 | 25.70 | 26.20 | 24.90 | 25.80 | 25.80 | 2.38% | 21,318 |
| Sep 22, 2025 | 25.10 | 25.90 | 25.00 | 25.20 | 25.20 | 0.40% | 59,023 |
| Sep 21, 2025 | 26.60 | 26.60 | 25.00 | 25.10 | 25.10 | -3.09% | 101,047 |
| Sep 18, 2025 | 26.40 | 26.80 | 25.70 | 25.90 | 25.90 | -3.36% | 81,811 |
| Sep 17, 2025 | 26.80 | 27.20 | 26.50 | 26.80 | 26.80 | - | 54,007 |
| Sep 16, 2025 | 26.40 | 26.80 | 26.30 | 26.80 | 26.80 | 1.90% | 200,312 |
| Sep 15, 2025 | 26.50 | 27.20 | 26.20 | 26.30 | 26.30 | -1.13% | 56,160 |
| Sep 14, 2025 | 27.20 | 27.70 | 26.50 | 26.60 | 26.60 | -3.62% | 104,793 |
| Sep 11, 2025 | 26.50 | 27.80 | 26.40 | 27.60 | 27.60 | 3.37% | 156,605 |
| Sep 10, 2025 | 27.60 | 27.90 | 26.60 | 26.70 | 26.70 | -4.30% | 319,975 |
| Sep 9, 2025 | 28.20 | 28.60 | 27.70 | 27.90 | 27.90 | -2.45% | 383,783 |
| Sep 8, 2025 | 28.60 | 29.40 | 28.00 | 28.60 | 28.60 | - | 387,102 |
| Sep 7, 2025 | 27.00 | 29.30 | 25.10 | 28.60 | 28.60 | 6.32% | 816,799 |
| Sep 4, 2025 | 26.80 | 27.40 | 26.60 | 26.90 | 26.90 | 1.51% | 150,798 |
| Sep 3, 2025 | 26.30 | 26.80 | 26.10 | 26.50 | 26.50 | 0.76% | 279,790 |
| Sep 2, 2025 | 26.30 | 26.60 | 25.70 | 26.30 | 26.30 | 1.15% | 155,485 |
| Sep 1, 2025 | 26.40 | 26.60 | 25.80 | 26.00 | 26.00 | -0.38% | 137,149 |
| Aug 31, 2025 | 26.20 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 152,490 |
| Aug 28, 2025 | 26.50 | 26.50 | 26.20 | 26.30 | 26.30 | -0.38% | 54,276 |
| Aug 27, 2025 | 26.20 | 26.90 | 26.20 | 26.40 | 26.40 | 1.15% | 211,892 |
| Aug 26, 2025 | 26.90 | 26.90 | 25.80 | 26.10 | 26.10 | -1.51% | 172,870 |
| Aug 25, 2025 | 25.80 | 26.80 | 25.60 | 26.50 | 26.50 | 3.92% | 505,724 |
| Aug 24, 2025 | 25.10 | 25.90 | 25.00 | 25.50 | 25.50 | 1.59% | 198,086 |