Provati Insurance Company Limited (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 33.30
-1.40 (-4.03%)
At close: Oct 9, 2025
Provati Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 32.50 | 33.10 | 31.80 | 32.80 | 32.80 | 3.47% | 144,302 |
| Oct 12, 2025 | 33.00 | 33.50 | 31.60 | 31.70 | 31.70 | -4.80% | 283,339 |
| Oct 9, 2025 | 35.40 | 35.40 | 33.00 | 33.30 | 33.30 | -4.03% | 210,856 |
| Oct 8, 2025 | 35.20 | 36.20 | 34.60 | 34.70 | 34.70 | 0.29% | 809,794 |
| Oct 7, 2025 | 34.00 | 35.70 | 33.90 | 34.60 | 34.60 | 1.76% | 486,513 |
| Oct 6, 2025 | 33.90 | 35.00 | 33.70 | 34.00 | 34.00 | 1.49% | 245,798 |
| Oct 5, 2025 | 32.30 | 33.90 | 32.30 | 33.50 | 33.50 | 2.76% | 198,155 |
| Sep 30, 2025 | 33.20 | 33.20 | 32.50 | 32.60 | 32.60 | 0.62% | 45,408 |
| Sep 29, 2025 | 32.60 | 32.60 | 31.70 | 32.40 | 32.40 | 1.25% | 59,305 |
| Sep 28, 2025 | 32.50 | 33.20 | 31.80 | 32.00 | 32.00 | -3.32% | 42,074 |
| Sep 25, 2025 | 33.00 | 33.80 | 33.00 | 33.10 | 33.10 | - | 48,927 |
| Sep 24, 2025 | 31.80 | 33.50 | 31.80 | 33.10 | 33.10 | 2.80% | 41,380 |
| Sep 23, 2025 | 31.50 | 32.80 | 31.50 | 32.20 | 32.20 | 0.94% | 32,622 |
| Sep 22, 2025 | 33.20 | 33.20 | 31.50 | 31.90 | 31.90 | -2.74% | 69,877 |
| Sep 21, 2025 | 33.40 | 34.40 | 32.80 | 32.80 | 32.80 | -2.96% | 93,813 |
| Sep 18, 2025 | 33.50 | 33.90 | 33.50 | 33.80 | 33.80 | 0.30% | 75,150 |
| Sep 17, 2025 | 33.40 | 34.20 | 33.40 | 33.70 | 33.70 | -0.30% | 83,721 |
| Sep 16, 2025 | 33.70 | 34.20 | 33.00 | 33.80 | 33.80 | 0.30% | 102,476 |
| Sep 15, 2025 | 33.20 | 34.30 | 33.20 | 33.70 | 33.70 | - | 91,982 |
| Sep 14, 2025 | 34.10 | 34.90 | 33.50 | 33.70 | 33.70 | -2.32% | 115,206 |
| Sep 11, 2025 | 34.10 | 34.70 | 33.00 | 34.50 | 34.50 | 0.88% | 160,143 |
| Sep 10, 2025 | 34.60 | 35.10 | 34.10 | 34.20 | 34.20 | -1.72% | 182,720 |
| Sep 9, 2025 | 35.30 | 36.00 | 34.50 | 34.80 | 34.80 | -3.06% | 330,529 |
| Sep 8, 2025 | 36.20 | 36.50 | 35.60 | 35.90 | 35.90 | -0.55% | 382,589 |
| Sep 7, 2025 | 34.90 | 36.70 | 34.70 | 36.10 | 36.10 | 4.03% | 901,492 |
| Sep 4, 2025 | 35.00 | 35.30 | 34.60 | 34.70 | 34.70 | 0.29% | 379,919 |
| Sep 3, 2025 | 34.20 | 35.40 | 34.20 | 34.60 | 34.60 | 0.58% | 293,617 |
| Sep 2, 2025 | 34.10 | 34.70 | 34.10 | 34.40 | 34.40 | - | 259,618 |
| Sep 1, 2025 | 34.80 | 35.80 | 34.10 | 34.40 | 34.40 | -1.15% | 360,953 |
| Aug 31, 2025 | 34.60 | 35.40 | 34.60 | 34.80 | 34.80 | 0.29% | 266,863 |
| Aug 28, 2025 | 34.30 | 35.10 | 34.30 | 34.70 | 34.70 | - | 274,541 |
| Aug 27, 2025 | 35.20 | 35.80 | 34.10 | 34.70 | 34.70 | -0.29% | 477,882 |
| Aug 26, 2025 | 35.60 | 35.80 | 34.50 | 34.80 | 34.80 | -2.25% | 472,797 |
| Aug 25, 2025 | 34.70 | 36.80 | 34.30 | 35.60 | 35.60 | 3.79% | 1,123,229 |
| Aug 24, 2025 | 33.40 | 34.70 | 33.00 | 34.30 | 34.30 | 3.94% | 634,438 |
| Aug 21, 2025 | 34.50 | 34.70 | 32.80 | 33.00 | 33.00 | -4.35% | 326,356 |
| Aug 20, 2025 | 32.50 | 34.80 | 32.50 | 34.50 | 34.50 | 6.15% | 644,431 |
| Aug 19, 2025 | 32.50 | 32.90 | 32.40 | 32.50 | 32.50 | 0.62% | 247,369 |
| Aug 18, 2025 | 31.70 | 32.50 | 31.60 | 32.30 | 32.30 | 1.89% | 320,520 |
| Aug 17, 2025 | 32.00 | 32.00 | 31.60 | 31.70 | 31.70 | 0.32% | 111,558 |
| Aug 14, 2025 | 32.40 | 32.40 | 31.40 | 31.60 | 31.60 | -1.25% | 238,774 |
| Aug 13, 2025 | 32.80 | 33.20 | 31.90 | 32.00 | 32.00 | -1.23% | 246,070 |
| Aug 12, 2025 | 31.40 | 33.00 | 31.40 | 32.40 | 32.40 | 2.86% | 271,860 |
| Aug 11, 2025 | 32.40 | 32.60 | 31.40 | 31.50 | 31.50 | -0.63% | 287,727 |
| Aug 10, 2025 | 34.00 | 34.00 | 31.50 | 31.70 | 31.70 | -5.09% | 264,848 |
| Aug 7, 2025 | 34.80 | 34.80 | 33.00 | 33.40 | 33.40 | -2.91% | 178,043 |
| Aug 6, 2025 | 34.60 | 34.80 | 33.90 | 34.40 | 34.40 | 0.58% | 327,421 |
| Aug 4, 2025 | 34.00 | 35.00 | 33.60 | 34.20 | 34.20 | 0.88% | 397,135 |
| Aug 3, 2025 | 34.60 | 35.70 | 33.60 | 33.90 | 33.90 | -3.14% | 491,270 |
| Jul 31, 2025 | 35.80 | 36.40 | 34.80 | 35.00 | 35.00 | -2.23% | 851,366 |