Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 37.10
-0.40 (-1.07%)
At close: Jul 6, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 33.40 | 33.50 | 32.20 | 32.40 | 32.40 | -2.99% | 71,726 |
| Jun 21, 2026 | 34.20 | 35.00 | 33.20 | 33.40 | 33.40 | -2.34% | 80,530 |
| Jun 18, 2026 | 34.20 | 35.30 | 33.20 | 34.20 | 34.20 | -1.16% | 61,238 |
| Jun 17, 2026 | 34.60 | 35.30 | 34.20 | 34.60 | 34.60 | -0.86% | 72,811 |
| Jun 16, 2026 | 34.90 | 37.40 | 34.60 | 34.90 | 34.90 | -2.24% | 359,264 |
| Jun 15, 2026 | 36.50 | 36.70 | 35.40 | 35.70 | 35.70 | -1.65% | 292,813 |
| Jun 14, 2026 | 36.00 | 36.50 | 35.30 | 36.30 | 36.30 | 1.40% | 325,020 |
| Jun 11, 2026 | 36.00 | 36.90 | 34.20 | 35.80 | 35.80 | -0.83% | 332,561 |
| Jun 10, 2026 | 36.10 | 37.50 | 35.70 | 36.10 | 36.10 | -1.90% | 234,416 |
| Jun 9, 2026 | 36.80 | 37.90 | 34.90 | 36.80 | 36.80 | 6.36% | 666,139 |
| Jun 8, 2026 | 34.60 | 35.90 | 32.80 | 34.60 | 34.60 | 0.29% | 352,394 |
| Jun 7, 2026 | 33.90 | 35.20 | 33.60 | 34.50 | 34.50 | 3.60% | 467,672 |
| Jun 4, 2026 | 32.20 | 33.50 | 31.80 | 33.30 | 33.30 | 4.06% | 364,770 |
| Jun 3, 2026 | 31.70 | 32.60 | 31.30 | 32.00 | 32.00 | 1.91% | 482,719 |
| Jun 2, 2026 | 31.40 | 31.90 | 31.30 | 31.40 | 31.40 | - | 198,080 |
| Jun 1, 2026 | 31.50 | 31.80 | 31.10 | 31.40 | 31.40 | -0.63% | 191,914 |
| May 24, 2026 | 30.00 | 32.20 | 30.00 | 31.60 | 31.60 | - | 97,333 |
| May 23, 2026 | 32.70 | 32.70 | 31.40 | 31.60 | 31.60 | -0.32% | 178,717 |
| May 21, 2026 | 31.70 | 32.80 | 31.30 | 31.70 | 31.70 | -0.31% | 362,229 |
| May 20, 2026 | 31.80 | 32.10 | 31.30 | 31.80 | 31.80 | 2.58% | 517,997 |
| May 19, 2026 | 31.00 | 31.60 | 30.50 | 31.00 | 31.00 | - | 178,516 |
| May 18, 2026 | 30.70 | 31.20 | 30.10 | 31.00 | 31.00 | 0.65% | 203,714 |
| May 17, 2026 | 32.10 | 32.10 | 30.60 | 30.80 | 30.80 | -2.84% | 156,604 |
| May 14, 2026 | 31.20 | 32.00 | 31.20 | 31.70 | 31.70 | 3.26% | 522,920 |
| May 13, 2026 | 30.70 | 30.90 | 30.00 | 30.70 | 30.70 | 3.37% | 367,240 |
| May 12, 2026 | 29.70 | 30.00 | 28.80 | 29.70 | 29.70 | 1.71% | 124,106 |
| May 11, 2026 | 29.20 | 29.80 | 28.80 | 29.20 | 29.20 | 0.34% | 229,573 |
| May 7, 2026 | 30.90 | 31.10 | 30.00 | 30.10 | 29.10 | -1.95% | 187,224 |
| May 6, 2026 | 30.90 | 31.40 | 29.70 | 30.70 | 29.68 | 1.66% | 193,000 |
| May 5, 2026 | 30.20 | 30.40 | 30.00 | 30.20 | 29.20 | - | 28,271 |
| May 4, 2026 | 30.60 | 30.70 | 30.00 | 30.20 | 29.20 | -1.31% | 118,465 |
| May 3, 2026 | 30.70 | 31.00 | 30.20 | 30.60 | 29.58 | - | 92,887 |
| Apr 30, 2026 | 32.00 | 32.70 | 30.40 | 30.60 | 29.58 | -0.97% | 157,640 |
| Apr 29, 2026 | 30.10 | 31.40 | 30.10 | 30.90 | 29.87 | -0.96% | 533,428 |
| Apr 28, 2026 | 31.30 | 32.50 | 30.50 | 31.20 | 30.16 | -0.64% | 251,547 |
| Apr 27, 2026 | 30.30 | 31.80 | 30.00 | 31.40 | 30.36 | 1.62% | 511,680 |
| Apr 26, 2026 | 30.00 | 31.40 | 30.00 | 30.90 | 29.87 | 2.66% | 348,781 |
| Apr 23, 2026 | 30.00 | 30.50 | 29.30 | 30.10 | 29.10 | 0.33% | 173,612 |
| Apr 22, 2026 | 30.70 | 31.00 | 29.20 | 30.00 | 29.00 | 1.69% | 289,064 |
| Apr 21, 2026 | 29.50 | 29.90 | 28.40 | 29.50 | 28.52 | 2.43% | 161,417 |
| Apr 20, 2026 | 28.50 | 29.50 | 28.50 | 28.80 | 27.84 | - | 116,831 |
| Apr 19, 2026 | 27.90 | 29.80 | 27.90 | 28.80 | 27.84 | 2.49% | 152,298 |
| Apr 16, 2026 | 28.40 | 29.20 | 28.00 | 28.10 | 27.17 | -1.40% | 61,757 |