Janata Insurance PLC (DSE:JANATAINS)
Bangladesh · Delayed Price · Currency is BDT 23.60
-0.60 (-2.48%)
At close: Dec 4, 2025
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 24.90 | 24.90 | 22.80 | 23.00 | 23.00 | -2.13% | 48,393 |
| Nov 9, 2025 | 25.30 | 25.30 | 23.20 | 23.50 | 23.50 | -1.67% | 24,417 |
| Nov 6, 2025 | 24.80 | 24.80 | 23.70 | 23.90 | 23.90 | -1.24% | 36,266 |
| Nov 5, 2025 | 25.50 | 25.50 | 24.00 | 24.20 | 24.20 | -1.63% | 43,700 |
| Nov 4, 2025 | 25.90 | 26.40 | 24.50 | 24.60 | 24.60 | -1.20% | 83,401 |
| 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 |