Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 52.60
+0.50 (0.96%)
At close: Sep 3, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 52.20 | 53.30 | 52.10 | 52.60 | 52.60 | 0.96% | 1,247,677 |
| Sep 2, 2026 | 52.10 | 52.40 | 48.00 | 52.10 | 52.10 | 8.54% | 2,089,073 |
| Sep 1, 2026 | 48.00 | 48.60 | 46.70 | 48.00 | 48.00 | 2.78% | 698,956 |
| Aug 31, 2026 | 46.20 | 47.30 | 46.20 | 46.70 | 46.70 | -0.43% | 423,606 |
| Aug 30, 2026 | 48.40 | 48.70 | 46.60 | 46.90 | 46.90 | -2.29% | 508,863 |
| Aug 27, 2026 | 47.60 | 49.30 | 47.60 | 48.00 | 48.00 | 0.84% | 1,084,660 |
| Aug 25, 2026 | 46.50 | 48.00 | 46.50 | 47.60 | 47.60 | 3.25% | 423,463 |
| Aug 24, 2026 | 46.40 | 47.00 | 45.60 | 46.10 | 46.10 | -1.91% | 312,945 |
| Aug 23, 2026 | 48.00 | 49.00 | 46.60 | 47.00 | 47.00 | -2.29% | 456,306 |
| Aug 20, 2026 | 46.50 | 48.60 | 46.10 | 48.10 | 48.10 | 3.44% | 408,081 |
| Aug 19, 2026 | 46.50 | 47.40 | 45.60 | 46.50 | 46.50 | 0.43% | 272,873 |
| Aug 18, 2026 | 46.30 | 51.30 | 45.30 | 46.30 | 46.30 | -3.94% | 1,255,882 |
| Aug 17, 2026 | 48.20 | 50.20 | 47.70 | 48.20 | 48.20 | -2.63% | 791,247 |
| Aug 16, 2026 | 49.10 | 50.60 | 49.10 | 49.50 | 49.50 | 1.43% | 1,236,954 |
| Aug 13, 2026 | 48.10 | 49.50 | 47.40 | 48.80 | 48.80 | 1.46% | 771,813 |
| Aug 12, 2026 | 48.10 | 49.70 | 47.30 | 48.10 | 48.10 | 1.26% | 1,295,513 |
| Aug 11, 2026 | 47.50 | 48.80 | 46.80 | 47.50 | 47.50 | -0.21% | 1,588,398 |
| Aug 10, 2026 | 47.40 | 48.80 | 46.30 | 47.60 | 47.60 | 1.49% | 1,431,161 |
| Aug 9, 2026 | 44.40 | 46.90 | 43.90 | 46.90 | 46.90 | 9.84% | 4,047,465 |
| Aug 6, 2026 | 37.40 | 42.70 | 37.40 | 42.70 | 42.70 | 9.77% | 1,697,937 |
| Aug 4, 2026 | 38.90 | 39.40 | 36.40 | 38.90 | 38.90 | 4.29% | 331,758 |
| Aug 3, 2026 | 37.20 | 38.40 | 37.00 | 37.30 | 37.30 | -0.53% | 108,226 |
| Aug 2, 2026 | 37.50 | 38.60 | 37.30 | 37.50 | 37.50 | 0.81% | 281,878 |
| Jul 30, 2026 | 37.20 | 38.00 | 35.00 | 37.20 | 37.20 | -0.27% | 406,919 |
| Jul 29, 2026 | 35.20 | 38.30 | 35.20 | 37.30 | 37.30 | 6.88% | 263,794 |
| Jul 28, 2026 | 34.30 | 35.10 | 34.30 | 34.90 | 34.90 | 1.16% | 62,448 |
| Jul 27, 2026 | 35.20 | 35.90 | 34.50 | 34.50 | 34.50 | -0.58% | 56,069 |
| Jul 26, 2026 | 35.40 | 35.40 | 34.50 | 34.70 | 34.70 | 2.06% | 41,119 |
| Jul 23, 2026 | 34.00 | 35.50 | 33.50 | 34.00 | 34.00 | -0.87% | 50,493 |
| Jul 22, 2026 | 34.30 | 38.60 | 34.00 | 34.30 | 34.30 | -6.03% | 194,719 |
| Jul 21, 2026 | 36.50 | 37.20 | 36.40 | 36.50 | 36.50 | 1.11% | 88,066 |
| Jul 20, 2026 | 37.30 | 38.40 | 35.60 | 36.10 | 36.10 | -2.43% | 135,879 |
| Jul 19, 2026 | 39.40 | 39.40 | 36.90 | 37.00 | 37.00 | -1.60% | 353,362 |
| Jul 16, 2026 | 37.70 | 38.20 | 37.40 | 37.60 | 37.60 | -1.83% | 195,381 |
| Jul 15, 2026 | 38.30 | 39.40 | 37.50 | 38.30 | 38.30 | -1.29% | 158,851 |
| Jul 14, 2026 | 38.60 | 39.70 | 38.60 | 38.80 | 38.80 | 1.84% | 422,485 |
| Jul 13, 2026 | 38.20 | 38.70 | 37.60 | 38.10 | 38.10 | -0.26% | 297,393 |
| Jul 12, 2026 | 38.00 | 39.40 | 37.80 | 38.20 | 38.20 | 0.79% | 344,315 |
| Jul 9, 2026 | 37.90 | 38.90 | 36.20 | 37.90 | 37.90 | 4.70% | 416,063 |
| Jul 8, 2026 | 36.20 | 37.20 | 34.60 | 36.20 | 36.20 | -1.36% | 247,187 |
| Jul 7, 2026 | 37.20 | 37.90 | 36.10 | 36.70 | 36.70 | -1.08% | 259,643 |
| Jul 6, 2026 | 37.70 | 37.70 | 36.50 | 37.10 | 37.10 | -1.07% | 227,328 |
| Jul 5, 2026 | 37.40 | 39.90 | 36.50 | 37.50 | 37.50 | 2.74% | 284,926 |
| Jul 2, 2026 | 34.60 | 36.90 | 34.60 | 36.50 | 36.50 | 6.41% | 275,246 |
| Jun 30, 2026 | 34.30 | 35.00 | 34.10 | 34.30 | 34.30 | 0.88% | 173,886 |
| Jun 29, 2026 | 34.00 | 34.50 | 33.80 | 34.00 | 34.00 | 0.29% | 92,271 |
| Jun 28, 2026 | 34.60 | 34.80 | 33.30 | 33.90 | 33.90 | -0.59% | 225,285 |
| Jun 25, 2026 | 32.50 | 34.80 | 32.50 | 34.10 | 34.10 | 5.25% | 243,958 |
| Jun 24, 2026 | 33.00 | 34.00 | 32.10 | 32.40 | 32.40 | -1.22% | 168,538 |
| Jun 23, 2026 | 32.80 | 32.90 | 31.70 | 32.80 | 32.80 | 1.23% | 140,079 |