Janata Insurance PLC (DSE:JANATAINS)
Bangladesh · Delayed Price · Currency is BDT 27.80
+1.50 (5.70%)
At close: Oct 7, 2025
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 25.60 | 26.00 | 24.70 | 25.10 | 25.10 | -1.57% | 214,150 |
| Aug 20, 2025 | 24.70 | 25.70 | 24.40 | 25.50 | 25.50 | 3.66% | 200,290 |
| Aug 19, 2025 | 24.70 | 24.90 | 24.20 | 24.60 | 24.60 | 0.82% | 100,171 |
| Aug 18, 2025 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | 1.24% | 51,386 |
| Aug 17, 2025 | 24.10 | 24.50 | 24.00 | 24.10 | 24.10 | - | 22,579 |
| Aug 14, 2025 | 24.30 | 24.50 | 23.90 | 24.10 | 24.10 | -0.41% | 34,363 |
| Aug 13, 2025 | 24.60 | 24.80 | 24.00 | 24.20 | 24.20 | -1.22% | 56,731 |
| Aug 12, 2025 | 25.30 | 25.30 | 24.50 | 24.50 | 24.50 | 1.24% | 25,210 |
| 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 |