Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 31.60
0.00 (0.00%)
At close: May 24, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 28.90 | 29.70 | 28.50 | 28.50 | 27.55 | -1.04% | 41,662 |
| Apr 13, 2026 | 28.80 | 29.60 | 28.50 | 28.80 | 27.84 | - | 49,916 |
| Apr 12, 2026 | 28.00 | 29.00 | 28.00 | 28.80 | 27.84 | 2.86% | 112,029 |
| Apr 9, 2026 | 28.50 | 28.50 | 27.50 | 28.00 | 27.07 | -1.06% | 9,618 |
| Apr 8, 2026 | 28.30 | 28.90 | 27.80 | 28.30 | 27.36 | 2.54% | 45,331 |
| Apr 7, 2026 | 27.50 | 28.20 | 27.40 | 27.60 | 26.68 | -0.36% | 43,431 |
| Apr 6, 2026 | 27.40 | 28.40 | 27.40 | 27.70 | 26.78 | 1.09% | 71,730 |
| Apr 5, 2026 | 28.10 | 28.30 | 27.30 | 27.40 | 26.49 | -2.49% | 67,913 |
| Apr 2, 2026 | 28.30 | 29.20 | 28.00 | 28.10 | 27.17 | -0.71% | 107,834 |
| Apr 1, 2026 | 27.70 | 28.70 | 27.70 | 28.30 | 27.36 | 3.66% | 95,830 |
| Mar 31, 2026 | 26.90 | 28.00 | 26.90 | 27.30 | 26.39 | -0.73% | 18,018 |
| Mar 30, 2026 | 27.50 | 28.00 | 27.30 | 27.50 | 26.59 | - | 38,875 |
| Mar 29, 2026 | 28.20 | 28.50 | 27.50 | 27.50 | 26.59 | -2.83% | 60,143 |
| Mar 25, 2026 | 28.70 | 28.70 | 27.50 | 28.30 | 27.36 | 1.43% | 32,100 |
| Mar 24, 2026 | 28.00 | 28.20 | 27.30 | 27.90 | 26.97 | -1.06% | 5,600 |
| Mar 16, 2026 | 28.40 | 28.40 | 26.60 | 28.20 | 27.26 | 1.08% | 6,132 |
| Mar 15, 2026 | 28.00 | 28.70 | 27.30 | 27.90 | 26.97 | -0.36% | 10,076 |
| Mar 12, 2026 | 28.90 | 28.90 | 27.50 | 28.00 | 27.07 | 1.82% | 9,076 |
| Mar 11, 2026 | 28.50 | 28.50 | 27.20 | 27.50 | 26.59 | -2.48% | 31,636 |
| Mar 10, 2026 | 29.00 | 30.00 | 27.90 | 28.20 | 27.26 | 1.81% | 7,075 |
| Mar 9, 2026 | 28.50 | 28.50 | 26.50 | 27.70 | 26.78 | 1.84% | 22,727 |
| Mar 8, 2026 | 29.80 | 29.90 | 27.00 | 27.20 | 26.30 | - | 27,168 |
| Mar 5, 2026 | 28.00 | 28.00 | 27.00 | 27.20 | 26.30 | -1.09% | 537 |