Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 30.20
0.00 (0.00%)
At close: May 5, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 30.70 | 31.40 | 29.70 | 30.70 | 30.70 | 1.66% | 193,000 |
| May 5, 2026 | 30.20 | 30.40 | 30.00 | 30.20 | 30.20 | - | 28,271 |
| May 4, 2026 | 30.20 | 30.70 | 30.00 | 30.20 | 30.20 | -1.31% | 118,465 |
| May 3, 2026 | 30.70 | 31.00 | 30.20 | 30.60 | 30.60 | - | 92,887 |
| Apr 30, 2026 | 32.00 | 32.70 | 30.40 | 30.60 | 30.60 | -0.97% | 157,640 |
| Apr 29, 2026 | 30.90 | 31.40 | 30.10 | 30.90 | 30.90 | -0.96% | 533,428 |
| Apr 28, 2026 | 31.20 | 32.50 | 30.50 | 31.20 | 31.20 | -0.64% | 251,547 |
| Apr 27, 2026 | 30.30 | 31.80 | 30.00 | 31.40 | 31.40 | 1.62% | 511,680 |
| Apr 26, 2026 | 30.00 | 31.40 | 30.00 | 30.90 | 30.90 | 2.66% | 348,781 |
| Apr 23, 2026 | 30.00 | 30.50 | 29.30 | 30.10 | 30.10 | 0.33% | 173,612 |
| Apr 22, 2026 | 30.70 | 31.00 | 29.20 | 30.00 | 30.00 | 1.69% | 289,064 |
| Apr 21, 2026 | 29.50 | 29.90 | 28.40 | 29.50 | 29.50 | 2.43% | 161,417 |
| Apr 20, 2026 | 28.50 | 29.50 | 28.50 | 28.80 | 28.80 | - | 116,831 |
| Apr 19, 2026 | 27.90 | 29.80 | 27.90 | 28.80 | 28.80 | 2.49% | 152,298 |
| Apr 16, 2026 | 28.40 | 29.20 | 28.00 | 28.10 | 28.10 | -1.40% | 61,757 |
| Apr 15, 2026 | 28.50 | 29.70 | 28.50 | 28.50 | 28.50 | -1.04% | 41,662 |
| Apr 13, 2026 | 28.80 | 29.60 | 28.50 | 28.80 | 28.80 | - | 49,916 |
| Apr 12, 2026 | 28.00 | 29.00 | 28.00 | 28.80 | 28.80 | 2.86% | 112,029 |
| Apr 9, 2026 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | -1.06% | 9,618 |
| Apr 8, 2026 | 28.30 | 28.90 | 27.80 | 28.30 | 28.30 | 2.54% | 45,331 |
| Apr 7, 2026 | 27.50 | 28.20 | 27.40 | 27.60 | 27.60 | -0.36% | 43,431 |
| Apr 6, 2026 | 27.40 | 28.40 | 27.40 | 27.70 | 27.70 | 1.09% | 71,730 |
| Apr 5, 2026 | 28.10 | 28.30 | 27.30 | 27.40 | 27.40 | -2.49% | 67,913 |
| Apr 2, 2026 | 28.10 | 29.20 | 28.00 | 28.10 | 28.10 | -0.71% | 107,834 |
| Apr 1, 2026 | 28.30 | 28.70 | 27.70 | 28.30 | 28.30 | 3.66% | 95,830 |
| Mar 31, 2026 | 26.90 | 28.00 | 26.90 | 27.30 | 27.30 | -0.73% | 18,018 |
| Mar 30, 2026 | 27.50 | 28.00 | 27.30 | 27.50 | 27.50 | - | 38,875 |
| Mar 29, 2026 | 28.20 | 28.50 | 27.50 | 27.50 | 27.50 | -2.83% | 60,143 |
| Mar 25, 2026 | 28.70 | 28.70 | 27.50 | 28.30 | 28.30 | 1.43% | 32,100 |
| Mar 24, 2026 | 28.00 | 28.20 | 27.30 | 27.90 | 27.90 | -1.06% | 5,600 |
| Mar 16, 2026 | 28.40 | 28.40 | 26.60 | 28.20 | 28.20 | 1.08% | 6,132 |
| Mar 15, 2026 | 28.00 | 28.70 | 27.30 | 27.90 | 27.90 | -0.36% | 10,076 |
| Mar 12, 2026 | 28.00 | 28.90 | 27.50 | 28.00 | 28.00 | 1.82% | 9,076 |
| Mar 11, 2026 | 27.50 | 28.50 | 27.20 | 27.50 | 27.50 | -2.48% | 31,636 |
| Mar 10, 2026 | 29.00 | 30.00 | 27.90 | 28.20 | 28.20 | 1.81% | 7,075 |
| Mar 9, 2026 | 28.50 | 28.50 | 26.50 | 27.70 | 27.70 | 1.84% | 22,727 |
| Mar 8, 2026 | 29.80 | 29.90 | 27.00 | 27.20 | 27.20 | - | 27,168 |
| Mar 5, 2026 | 27.20 | 28.00 | 27.00 | 27.20 | 27.20 | -1.09% | 537 |
| Mar 4, 2026 | 28.00 | 28.40 | 27.20 | 27.50 | 27.50 | -2.48% | 13,642 |
| 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 |