Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 27.60
+0.60 (2.22%)
At close: Dec 29, 2025
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.18% | 100 |
| Dec 30, 2025 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | -0.36% | 927 |
| Dec 29, 2025 | 29.70 | 29.70 | 26.40 | 27.60 | 27.60 | 2.22% | 41,833 |
| Dec 28, 2025 | 26.80 | 27.80 | 25.30 | 27.00 | 27.00 | -3.23% | 14,693 |
| Dec 24, 2025 | 27.90 | 27.90 | 26.50 | 27.90 | 27.90 | 0.72% | 10,120 |
| Dec 23, 2025 | 28.10 | 28.10 | 26.80 | 27.70 | 27.70 | 1.09% | 28,594 |
| Dec 22, 2025 | 26.40 | 28.00 | 26.40 | 27.40 | 27.40 | 4.98% | 18,531 |
| Dec 21, 2025 | 26.10 | 27.00 | 26.00 | 26.10 | 26.10 | -1.14% | 169 |
| Dec 18, 2025 | 26.40 | 27.50 | 26.40 | 26.40 | 26.40 | -4.69% | 1,429 |
| Dec 17, 2025 | 26.50 | 27.90 | 26.50 | 27.70 | 27.70 | 0.73% | 40,779 |
| Dec 15, 2025 | 27.70 | 27.70 | 26.90 | 27.50 | 27.50 | 0.36% | 2,220 |
| Dec 14, 2025 | 28.30 | 28.40 | 27.00 | 27.40 | 27.40 | - | 130,503 |
| Dec 11, 2025 | 27.40 | 27.80 | 26.50 | 27.40 | 27.40 | 1.11% | 53,880 |
| Dec 10, 2025 | 27.80 | 27.80 | 26.50 | 27.10 | 27.10 | 0.37% | 32,307 |
| Dec 9, 2025 | 24.80 | 27.20 | 24.80 | 27.00 | 27.00 | 0.75% | 109,079 |
| Dec 8, 2025 | 25.00 | 27.50 | 25.00 | 26.80 | 26.80 | 4.69% | 38,982 |
| Dec 7, 2025 | 26.30 | 26.30 | 25.50 | 25.60 | 25.60 | -2.66% | 6,348 |
| Dec 4, 2025 | 25.50 | 26.70 | 25.40 | 26.30 | 26.30 | 0.38% | 55,525 |
| Dec 3, 2025 | 26.90 | 26.90 | 25.60 | 26.20 | 26.20 | -0.38% | 24,510 |
| Dec 2, 2025 | 27.00 | 27.00 | 25.50 | 26.30 | 26.30 | 0.77% | 10,685 |
| Dec 1, 2025 | 26.50 | 26.90 | 25.70 | 26.10 | 26.10 | -1.51% | 3,945 |
| Nov 30, 2025 | 25.30 | 27.10 | 25.30 | 26.50 | 26.50 | -0.38% | 36,083 |
| Nov 27, 2025 | 26.60 | 27.30 | 26.10 | 26.60 | 26.60 | -1.12% | 65,551 |
| Nov 26, 2025 | 26.90 | 27.10 | 26.50 | 26.90 | 26.90 | 3.46% | 54,310 |
| Nov 25, 2025 | 26.40 | 26.60 | 25.80 | 26.00 | 26.00 | 0.78% | 64,613 |
| Nov 24, 2025 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 3.61% | 9,242 |
| Nov 23, 2025 | 24.70 | 25.80 | 24.00 | 24.90 | 24.90 | 0.81% | 41,127 |
| Nov 20, 2025 | 25.00 | 25.90 | 24.50 | 24.70 | 24.70 | -1.20% | 16,784 |
| Nov 19, 2025 | 24.60 | 26.00 | 24.60 | 25.00 | 25.00 | -1.57% | 5,878 |
| Nov 18, 2025 | 25.00 | 26.20 | 24.10 | 25.40 | 25.40 | 1.60% | 104,653 |
| Nov 17, 2025 | 23.50 | 25.30 | 23.40 | 25.00 | 25.00 | 7.76% | 11,851 |
| Nov 16, 2025 | 23.80 | 24.90 | 22.80 | 23.20 | 23.20 | -1.28% | 3,869 |
| Nov 13, 2025 | 24.60 | 25.00 | 22.90 | 23.50 | 23.50 | -0.84% | 7,329 |
| Nov 12, 2025 | 23.90 | 25.30 | 23.50 | 23.70 | 23.70 | -0.84% | 9,937 |
| Nov 11, 2025 | 26.10 | 26.10 | 23.60 | 23.90 | 23.90 | -4.02% | 26,231 |
| Nov 10, 2025 | 26.10 | 26.10 | 23.90 | 24.90 | 24.90 | -0.40% | 9,040 |
| Nov 9, 2025 | 26.70 | 27.20 | 24.30 | 25.00 | 25.00 | -5.30% | 22,129 |
| Nov 6, 2025 | 27.20 | 27.20 | 25.50 | 26.40 | 26.40 | - | 7,580 |
| Nov 5, 2025 | 27.70 | 27.70 | 25.70 | 26.40 | 26.40 | -0.38% | 18,569 |
| Nov 4, 2025 | 27.70 | 28.00 | 26.40 | 26.50 | 26.50 | -1.49% | 26,769 |
| Nov 3, 2025 | 27.00 | 28.00 | 26.80 | 26.90 | 26.90 | -2.18% | 19,577 |
| Nov 2, 2025 | 27.80 | 28.50 | 27.20 | 27.50 | 27.50 | -1.08% | 7,415 |
| Oct 30, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 17,927 |
| Oct 29, 2025 | 27.30 | 28.40 | 26.70 | 27.40 | 27.40 | 0.37% | 50,896 |
| Oct 28, 2025 | 27.90 | 27.90 | 27.10 | 27.30 | 27.30 | -1.44% | 27,014 |
| Oct 27, 2025 | 27.60 | 28.30 | 27.00 | 27.70 | 27.70 | 0.36% | 88,123 |
| Oct 26, 2025 | 27.00 | 27.70 | 27.00 | 27.60 | 27.60 | 2.22% | 13,290 |
| Oct 23, 2025 | 26.70 | 27.70 | 26.50 | 27.00 | 27.00 | 0.37% | 26,750 |
| Oct 22, 2025 | 27.30 | 27.70 | 26.40 | 26.90 | 26.90 | 2.28% | 82,801 |
| Oct 21, 2025 | 26.80 | 27.70 | 26.30 | 26.30 | 26.30 | -2.59% | 18,455 |