Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 58.30
+0.30 (0.52%)
At close: Sep 24, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 57.40 | 58.60 | 57.40 | 58.30 | 58.30 | 0.52% | 1,246,886 |
| Sep 23, 2026 | 58.20 | 59.30 | 57.20 | 58.00 | 58.00 | -0.34% | 1,364,371 |
| Sep 22, 2026 | 58.60 | 58.90 | 57.70 | 58.20 | 58.20 | -1.02% | 1,195,451 |
| Sep 21, 2026 | 57.50 | 59.20 | 57.50 | 58.80 | 58.80 | 2.44% | 1,902,064 |
| Sep 20, 2026 | 56.00 | 57.80 | 55.70 | 57.40 | 57.40 | 2.87% | 1,069,459 |
| Sep 17, 2026 | 54.50 | 56.30 | 54.40 | 55.80 | 55.80 | 1.82% | 760,981 |
| Sep 16, 2026 | 56.60 | 57.30 | 53.30 | 54.80 | 54.80 | -4.03% | 952,510 |
| Sep 15, 2026 | 56.10 | 57.50 | 55.60 | 57.10 | 57.10 | 1.96% | 1,184,795 |
| Sep 14, 2026 | 55.30 | 57.40 | 55.20 | 56.00 | 56.00 | -0.36% | 1,596,573 |
| Sep 13, 2026 | 56.20 | 57.00 | 55.20 | 56.20 | 56.20 | -1.06% | 997,273 |
| Sep 10, 2026 | 54.60 | 57.00 | 54.60 | 56.80 | 56.80 | 3.27% | 1,997,638 |
| Sep 9, 2026 | 53.00 | 55.40 | 52.10 | 55.00 | 55.00 | 2.61% | 1,321,250 |
| Sep 8, 2026 | 53.60 | 55.70 | 53.30 | 53.60 | 53.60 | 0.56% | 1,532,210 |
| Sep 7, 2026 | 52.40 | 54.40 | 50.40 | 53.30 | 53.30 | 1.33% | 1,476,604 |
| Sep 6, 2026 | 53.00 | 54.50 | 52.10 | 52.60 | 52.60 | - | 1,523,333 |
| 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 |