Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 28.20
-0.80 (-2.76%)
At close: Mar 3, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.50 | 30.50 | 27.60 | 28.20 | 28.20 | -2.76% | 27,484 |
| Mar 2, 2026 | 30.60 | 30.60 | 29.00 | 29.00 | 29.00 | 3.20% | 5,239 |
| Mar 1, 2026 | 30.80 | 30.80 | 27.80 | 28.10 | 28.10 | -6.02% | 7,926 |
| Feb 26, 2026 | 30.40 | 31.00 | 29.00 | 29.90 | 29.90 | 1.01% | 94,669 |
| Feb 25, 2026 | 30.10 | 30.10 | 29.00 | 29.60 | 29.60 | 0.34% | 21,205 |
| Feb 24, 2026 | 29.50 | 30.40 | 29.20 | 29.50 | 29.50 | - | 7,635 |
| Feb 23, 2026 | 29.40 | 29.90 | 29.30 | 29.50 | 29.50 | - | 8,176 |
| Feb 22, 2026 | 29.30 | 29.60 | 29.20 | 29.50 | 29.50 | 0.68% | 7,502 |
| Feb 19, 2026 | 30.80 | 30.80 | 29.30 | 29.30 | 29.30 | -1.35% | 78,802 |
| Feb 18, 2026 | 30.90 | 30.90 | 29.70 | 29.70 | 29.70 | -1.33% | 35,293 |
| Feb 17, 2026 | 30.30 | 31.40 | 29.90 | 30.10 | 30.10 | -1.31% | 110,234 |
| Feb 16, 2026 | 30.50 | 30.90 | 30.30 | 30.50 | 30.50 | 0.66% | 59,902 |
| Feb 15, 2026 | 30.00 | 30.90 | 29.10 | 30.30 | 30.30 | 1.68% | 70,906 |
| Feb 10, 2026 | 29.80 | 30.00 | 29.40 | 29.80 | 29.80 | 1.02% | 47,479 |
| Feb 9, 2026 | 29.70 | 30.00 | 28.80 | 29.50 | 29.50 | 0.68% | 91,665 |
| Feb 8, 2026 | 28.20 | 29.50 | 28.00 | 29.30 | 29.30 | 2.81% | 86,243 |
| Feb 5, 2026 | 28.50 | 29.90 | 28.10 | 28.50 | 28.50 | -0.70% | 91,294 |
| Feb 3, 2026 | 28.00 | 29.90 | 28.00 | 28.70 | 28.70 | -2.71% | 57,136 |
| Feb 2, 2026 | 29.10 | 29.80 | 28.80 | 29.50 | 29.50 | 0.34% | 110,839 |
| Feb 1, 2026 | 30.00 | 30.00 | 28.50 | 29.40 | 29.40 | -1.67% | 78,057 |
| Jan 29, 2026 | 29.00 | 31.20 | 29.00 | 29.90 | 29.90 | -2.92% | 58,407 |
| Jan 28, 2026 | 30.00 | 31.30 | 30.00 | 30.80 | 30.80 | 0.65% | 199,410 |
| Jan 27, 2026 | 31.10 | 31.80 | 29.50 | 30.60 | 30.60 | -0.33% | 255,701 |
| Jan 26, 2026 | 31.50 | 31.50 | 29.80 | 30.70 | 30.70 | -0.32% | 371,641 |
| Jan 25, 2026 | 29.50 | 31.00 | 29.50 | 30.80 | 30.80 | 3.70% | 248,387 |
| Jan 22, 2026 | 29.30 | 30.30 | 28.60 | 29.70 | 29.70 | 3.12% | 258,728 |
| Jan 21, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -0.35% | 62,351 |
| Jan 20, 2026 | 29.10 | 29.40 | 28.00 | 28.90 | 28.90 | 0.35% | 232,362 |
| Jan 19, 2026 | 28.70 | 29.10 | 27.70 | 28.80 | 28.80 | 1.77% | 109,282 |
| Jan 18, 2026 | 27.30 | 28.50 | 27.30 | 28.30 | 28.30 | 2.54% | 96,975 |
| Jan 15, 2026 | 28.50 | 28.50 | 27.50 | 27.60 | 27.60 | -1.43% | 69,304 |
| Jan 14, 2026 | 27.60 | 28.70 | 27.40 | 28.00 | 28.00 | 1.45% | 169,111 |
| Jan 13, 2026 | 27.60 | 28.00 | 27.10 | 27.60 | 27.60 | 0.73% | 106,910 |
| Jan 12, 2026 | 27.40 | 27.60 | 27.00 | 27.40 | 27.40 | 0.37% | 14,458 |
| Jan 11, 2026 | 27.40 | 27.50 | 26.90 | 27.30 | 27.30 | -0.36% | 96,387 |
| Jan 8, 2026 | 27.70 | 27.80 | 27.20 | 27.40 | 27.40 | - | 3,110 |
| Jan 7, 2026 | 27.40 | 28.00 | 27.30 | 27.40 | 27.40 | -0.72% | 71,713 |
| Jan 6, 2026 | 27.60 | 28.00 | 27.30 | 27.60 | 27.60 | -0.72% | 14,070 |
| Jan 5, 2026 | 27.80 | 28.20 | 27.20 | 27.80 | 27.80 | 0.36% | 90,916 |
| Jan 4, 2026 | 29.10 | 29.10 | 27.30 | 27.70 | 27.70 | -1.42% | 21,255 |
| 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 |