Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 29.20
-0.60 (-2.01%)
At close: Jan 15, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 30.00 | 30.40 | 29.00 | 29.20 | 29.20 | -2.01% | 110,981 |
| Jan 14, 2026 | 29.80 | 30.10 | 29.30 | 29.80 | 29.80 | 1.71% | 131,878 |
| Jan 13, 2026 | 28.70 | 30.00 | 28.70 | 29.30 | 29.30 | 1.74% | 110,204 |
| Jan 12, 2026 | 29.80 | 29.80 | 28.00 | 28.80 | 28.80 | - | 27,460 |
| Jan 11, 2026 | 29.90 | 29.90 | 28.80 | 28.80 | 28.80 | -2.37% | 38,108 |
| Jan 8, 2026 | 29.50 | 29.90 | 29.10 | 29.50 | 29.50 | 0.34% | 34,379 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.30 | 29.40 | 29.40 | -0.68% | 37,567 |
| Jan 6, 2026 | 29.50 | 30.00 | 29.40 | 29.60 | 29.60 | - | 85,059 |
| Jan 5, 2026 | 29.10 | 30.10 | 29.10 | 29.60 | 29.60 | 1.72% | 127,379 |
| Jan 4, 2026 | 28.70 | 29.30 | 28.70 | 29.10 | 29.10 | 1.39% | 61,764 |
| Jan 1, 2026 | 28.70 | 28.90 | 28.50 | 28.70 | 28.70 | 1.41% | 50,728 |
| Dec 30, 2025 | 28.30 | 28.60 | 27.70 | 28.30 | 28.30 | 1.80% | 43,766 |
| Dec 29, 2025 | 28.30 | 28.30 | 27.60 | 27.80 | 27.80 | -0.71% | 18,916 |
| Dec 28, 2025 | 29.00 | 29.00 | 27.90 | 28.00 | 28.00 | 0.72% | 19,727 |
| Dec 24, 2025 | 27.80 | 28.10 | 27.50 | 27.80 | 27.80 | 0.72% | 25,965 |
| Dec 23, 2025 | 27.70 | 27.90 | 27.50 | 27.60 | 27.60 | -0.36% | 22,551 |
| Dec 22, 2025 | 27.50 | 28.40 | 27.50 | 27.70 | 27.70 | 1.09% | 45,570 |
| Dec 21, 2025 | 27.30 | 28.00 | 26.90 | 27.40 | 27.40 | -1.44% | 17,901 |
| Dec 18, 2025 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -0.36% | 29,109 |
| Dec 17, 2025 | 28.10 | 28.90 | 27.80 | 27.90 | 27.90 | -2.11% | 77,641 |
| Dec 15, 2025 | 28.10 | 29.10 | 28.10 | 28.50 | 28.50 | - | 61,754 |
| Dec 14, 2025 | 28.70 | 29.20 | 28.50 | 28.50 | 28.50 | - | 128,620 |
| Dec 11, 2025 | 27.60 | 28.60 | 27.60 | 28.50 | 28.50 | 2.15% | 172,840 |
| Dec 10, 2025 | 28.30 | 28.80 | 27.70 | 27.90 | 27.90 | -0.71% | 143,661 |
| Dec 9, 2025 | 26.70 | 28.40 | 26.70 | 28.10 | 28.10 | 4.07% | 85,772 |
| Dec 8, 2025 | 27.00 | 27.40 | 26.20 | 27.00 | 27.00 | 0.75% | 12,772 |
| Dec 7, 2025 | 27.00 | 27.90 | 26.60 | 26.80 | 26.80 | -1.11% | 16,624 |
| Dec 4, 2025 | 27.30 | 28.00 | 27.00 | 27.10 | 27.10 | -1.45% | 40,048 |
| Dec 3, 2025 | 27.50 | 28.00 | 27.10 | 27.50 | 27.50 | -0.36% | 59,459 |
| Dec 2, 2025 | 27.20 | 27.70 | 27.10 | 27.60 | 27.60 | 1.85% | 28,831 |
| Dec 1, 2025 | 27.10 | 28.00 | 27.00 | 27.10 | 27.10 | -2.52% | 117,309 |
| Nov 30, 2025 | 29.00 | 29.00 | 27.70 | 27.80 | 27.80 | -2.80% | 57,796 |
| Nov 27, 2025 | 28.20 | 28.90 | 28.20 | 28.60 | 28.60 | -0.35% | 88,754 |
| Nov 26, 2025 | 27.30 | 29.00 | 27.30 | 28.70 | 28.70 | 3.61% | 156,029 |
| Nov 25, 2025 | 28.50 | 29.00 | 27.20 | 27.70 | 27.70 | -2.46% | 135,635 |
| Nov 24, 2025 | 26.80 | 28.80 | 26.70 | 28.40 | 28.40 | 6.37% | 155,066 |
| Nov 23, 2025 | 26.10 | 26.90 | 26.00 | 26.70 | 26.70 | 1.52% | 46,049 |
| Nov 20, 2025 | 26.70 | 27.50 | 26.20 | 26.30 | 26.30 | -1.13% | 197,621 |
| Nov 19, 2025 | 26.00 | 26.80 | 25.50 | 26.60 | 26.60 | 1.53% | 126,571 |
| Nov 18, 2025 | 25.50 | 26.50 | 25.00 | 26.20 | 26.20 | 4.80% | 251,767 |
| Nov 17, 2025 | 24.20 | 25.50 | 24.20 | 25.00 | 25.00 | 1.21% | 133,740 |
| Nov 16, 2025 | 22.90 | 25.50 | 22.90 | 24.70 | 24.70 | 2.49% | 90,605 |
| Nov 13, 2025 | 26.10 | 26.10 | 23.90 | 24.10 | 24.10 | -6.95% | 189,900 |
| Nov 12, 2025 | 26.10 | 26.80 | 25.30 | 25.90 | 25.90 | -1.52% | 42,826 |
| Nov 11, 2025 | 26.60 | 27.50 | 26.00 | 26.30 | 26.30 | -2.95% | 122,171 |
| Nov 10, 2025 | 27.10 | 27.80 | 26.70 | 27.10 | 27.10 | -0.73% | 74,987 |
| Nov 9, 2025 | 28.10 | 28.40 | 27.00 | 27.30 | 27.30 | -2.85% | 90,139 |
| Nov 6, 2025 | 28.00 | 29.00 | 27.90 | 28.10 | 28.10 | -1.75% | 67,787 |
| Nov 5, 2025 | 28.80 | 29.70 | 28.40 | 28.60 | 28.60 | -2.39% | 88,423 |
| Nov 4, 2025 | 30.40 | 30.40 | 29.10 | 29.30 | 29.30 | -1.68% | 135,736 |