Janata Insurance PLC (DSE:JANATAINS)
Bangladesh · Delayed Price · Currency is BDT 26.50
+0.20 (0.76%)
At close: Sep 3, 2025
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.90 | 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 |
| 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 |