Provati Insurance Company Limited (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 35.00
-0.80 (-2.23%)
At close: Jul 31, 2025
Provati Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 35.80 | 36.40 | 34.80 | 35.00 | 35.00 | -2.23% | 851,366 |
| Jul 30, 2025 | 36.00 | 36.80 | 35.40 | 35.80 | 35.80 | 0.28% | 514,965 |
| Jul 29, 2025 | 35.80 | 36.50 | 34.40 | 35.70 | 35.70 | 0.28% | 584,201 |
| Jul 28, 2025 | 37.10 | 37.20 | 35.40 | 35.60 | 35.60 | 0.85% | 1,574,973 |
| Jul 27, 2025 | 32.10 | 35.30 | 32.10 | 35.30 | 35.30 | 9.97% | 755,522 |
| Jul 24, 2025 | 31.10 | 32.40 | 30.90 | 32.10 | 32.10 | 3.22% | 364,810 |
| Jul 23, 2025 | 30.90 | 31.40 | 30.40 | 31.10 | 31.10 | 1.97% | 179,689 |
| Jul 22, 2025 | 31.40 | 31.40 | 30.40 | 30.50 | 30.50 | -1.29% | 106,501 |
| Jul 21, 2025 | 31.50 | 31.50 | 30.50 | 30.90 | 30.90 | -0.32% | 103,425 |
| Jul 20, 2025 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | -0.64% | 96,011 |
| Jul 17, 2025 | 31.90 | 31.90 | 30.90 | 31.20 | 31.20 | -0.64% | 110,912 |
| Jul 16, 2025 | 30.70 | 31.50 | 30.70 | 31.40 | 31.40 | 3.29% | 190,401 |
| Jul 15, 2025 | 30.80 | 31.10 | 30.30 | 30.40 | 30.40 | - | 157,800 |
| Jul 14, 2025 | 29.90 | 31.50 | 29.70 | 30.40 | 30.40 | 3.05% | 338,762 |
| Jul 13, 2025 | 29.50 | 30.00 | 29.20 | 29.50 | 29.50 | -0.67% | 88,698 |
| Jul 10, 2025 | 29.80 | 30.40 | 29.50 | 29.70 | 29.70 | 0.34% | 81,500 |
| Jul 9, 2025 | 29.50 | 29.90 | 29.00 | 29.60 | 29.60 | 2.42% | 95,067 |
| Jul 8, 2025 | 28.90 | 29.40 | 28.60 | 28.90 | 28.90 | -0.34% | 76,641 |
| Jul 7, 2025 | 29.80 | 29.80 | 28.80 | 29.00 | 29.00 | -0.68% | 55,482 |
| Jul 3, 2025 | 29.20 | 29.90 | 28.70 | 29.20 | 29.20 | -1.02% | 107,246 |
| Jul 2, 2025 | 28.00 | 29.90 | 28.00 | 29.50 | 29.50 | 5.36% | 101,947 |
| Jun 30, 2025 | 27.90 | 28.50 | 27.90 | 28.00 | 28.00 | -0.36% | 35,112 |
| Jun 29, 2025 | 28.80 | 28.80 | 28.00 | 28.10 | 28.10 | -1.40% | 57,631 |
| Jun 26, 2025 | 28.50 | 28.60 | 27.70 | 28.50 | 28.50 | 2.52% | 57,517 |
| Jun 25, 2025 | 28.50 | 28.50 | 27.60 | 27.80 | 27.80 | -0.71% | 56,392 |
| Jun 24, 2025 | 28.50 | 28.50 | 27.40 | 28.00 | 28.00 | 1.45% | 51,283 |
| Jun 23, 2025 | 29.00 | 29.00 | 27.50 | 27.60 | 27.60 | -0.36% | 23,799 |
| Jun 22, 2025 | 28.20 | 28.60 | 27.60 | 27.70 | 27.70 | -3.82% | 5,674 |
| Jun 19, 2025 | 28.50 | 29.50 | 28.50 | 28.80 | 28.80 | -1.37% | 21,121 |
| Jun 18, 2025 | 28.50 | 29.50 | 28.00 | 29.20 | 29.20 | 3.91% | 60,617 |
| Jun 17, 2025 | 28.00 | 29.00 | 28.00 | 28.10 | 28.10 | - | 52,318 |
| Jun 16, 2025 | 28.00 | 28.20 | 27.00 | 28.10 | 28.10 | 4.07% | 46,111 |
| Jun 15, 2025 | 28.90 | 28.90 | 26.90 | 27.00 | 27.00 | -0.74% | 18,912 |
| Jun 4, 2025 | 28.00 | 28.00 | 26.60 | 27.20 | 27.20 | 2.64% | 9,802 |
| Jun 3, 2025 | 26.60 | 27.50 | 26.40 | 26.50 | 26.50 | -1.85% | 25,578 |
| Jun 2, 2025 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | 2.27% | 11,337 |
| Jun 1, 2025 | 28.80 | 28.80 | 26.20 | 26.40 | 26.40 | -1.12% | 26,741 |
| May 29, 2025 | 27.30 | 27.80 | 26.20 | 26.70 | 26.70 | -2.20% | 62,817 |
| May 27, 2025 | 28.80 | 29.20 | 27.10 | 27.30 | 26.30 | -0.36% | 31,741 |
| May 26, 2025 | 27.70 | 28.10 | 27.10 | 27.40 | 26.40 | -0.72% | 34,198 |
| May 25, 2025 | 27.60 | 28.50 | 27.50 | 27.60 | 26.59 | -1.78% | 32,315 |
| May 24, 2025 | 28.50 | 28.90 | 28.00 | 28.10 | 27.07 | -2.43% | 22,114 |
| May 22, 2025 | 29.20 | 29.20 | 28.70 | 28.80 | 27.75 | 0.70% | 6,772 |
| May 21, 2025 | 29.10 | 29.20 | 28.50 | 28.60 | 27.55 | -1.38% | 53,280 |
| May 20, 2025 | 29.90 | 29.90 | 28.70 | 29.00 | 27.94 | 0.69% | 32,602 |
| May 19, 2025 | 29.50 | 29.50 | 28.50 | 28.80 | 27.75 | -1.37% | 42,328 |
| May 18, 2025 | 30.00 | 30.40 | 29.10 | 29.20 | 28.13 | -1.68% | 42,893 |
| May 15, 2025 | 30.10 | 30.90 | 29.40 | 29.70 | 28.61 | -2.62% | 43,290 |
| May 14, 2025 | 31.00 | 31.20 | 30.00 | 30.50 | 29.38 | -0.65% | 49,533 |
| May 13, 2025 | 31.30 | 31.60 | 30.50 | 30.70 | 29.58 | -1.60% | 32,327 |