Provati Insurance Company Limited (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 33.70
-0.80 (-2.32%)
At close: Sep 14, 2025
Provati Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |