Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 55.70
+1.10 (2.01%)
At close: Jul 23, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 55.70 | 57.00 | 53.50 | 55.70 | 55.70 | 2.01% | 490,762 |
| Jul 22, 2026 | 58.40 | 58.40 | 54.10 | 54.60 | 54.60 | -6.02% | 730,431 |
| Jul 21, 2026 | 57.40 | 60.90 | 57.40 | 58.10 | 58.10 | 1.22% | 566,910 |
| Jul 20, 2026 | 61.00 | 61.00 | 56.00 | 57.40 | 57.40 | -5.75% | 625,141 |
| Jul 19, 2026 | 63.20 | 63.20 | 60.30 | 60.90 | 60.90 | -3.33% | 680,090 |
| Jul 16, 2026 | 63.50 | 64.20 | 62.60 | 63.00 | 63.00 | -0.79% | 419,898 |
| Jul 15, 2026 | 63.80 | 64.50 | 62.20 | 63.50 | 63.50 | 1.76% | 889,275 |
| Jul 14, 2026 | 62.40 | 65.90 | 61.70 | 62.40 | 62.40 | -1.73% | 1,131,220 |
| Jul 13, 2026 | 63.50 | 64.10 | 61.20 | 63.50 | 63.50 | 0.95% | 1,047,932 |
| Jul 12, 2026 | 67.30 | 67.40 | 61.80 | 62.90 | 62.90 | -5.98% | 1,416,748 |
| Jul 9, 2026 | 66.70 | 67.80 | 64.90 | 66.90 | 66.90 | 0.75% | 872,515 |
| Jul 8, 2026 | 67.40 | 68.20 | 66.10 | 66.40 | 66.40 | -1.78% | 888,557 |
| Jul 7, 2026 | 67.80 | 70.80 | 67.40 | 67.60 | 67.60 | 1.35% | 1,945,071 |
| Jul 6, 2026 | 65.70 | 68.00 | 64.80 | 66.70 | 66.70 | 1.68% | 1,932,769 |
| Jul 5, 2026 | 67.80 | 70.00 | 64.80 | 65.60 | 65.60 | -3.24% | 1,827,374 |
| Jul 2, 2026 | 65.80 | 68.70 | 64.90 | 67.80 | 67.80 | 3.67% | 1,706,408 |
| Jun 30, 2026 | 65.40 | 66.20 | 61.30 | 65.40 | 65.40 | 6.69% | 1,108,234 |
| Jun 29, 2026 | 59.00 | 61.50 | 58.80 | 61.30 | 61.30 | 4.07% | 1,119,138 |
| Jun 28, 2026 | 59.90 | 60.60 | 58.60 | 58.90 | 58.90 | - | 1,036,423 |
| Jun 25, 2026 | 54.70 | 59.80 | 54.50 | 58.90 | 58.90 | 7.88% | 2,511,187 |
| Jun 24, 2026 | 54.30 | 56.10 | 53.70 | 54.60 | 54.60 | 0.74% | 768,229 |
| Jun 23, 2026 | 51.90 | 54.50 | 50.30 | 54.20 | 54.20 | 4.43% | 631,684 |
| Jun 22, 2026 | 54.60 | 54.80 | 51.30 | 51.90 | 51.90 | -4.95% | 1,312,898 |
| Jun 21, 2026 | 56.60 | 56.70 | 54.20 | 54.60 | 54.60 | -1.80% | 1,094,869 |
| Jun 18, 2026 | 55.60 | 56.30 | 54.90 | 55.60 | 55.60 | 1.46% | 738,591 |
| Jun 17, 2026 | 54.90 | 56.20 | 54.20 | 54.80 | 54.80 | 0.92% | 1,106,931 |
| Jun 16, 2026 | 54.80 | 56.00 | 53.10 | 54.30 | 54.30 | -0.91% | 1,040,736 |
| Jun 15, 2026 | 56.00 | 57.20 | 54.40 | 54.80 | 54.80 | -0.54% | 2,340,819 |
| Jun 14, 2026 | 51.80 | 55.10 | 50.70 | 55.10 | 55.10 | 9.98% | 2,619,659 |
| Jun 11, 2026 | 51.00 | 52.50 | 49.20 | 50.10 | 50.10 | 0.40% | 3,289,218 |
| Jun 9, 2026 | 51.40 | 52.60 | 50.60 | 51.10 | 49.90 | - | 2,251,657 |
| Jun 8, 2026 | 49.20 | 51.90 | 47.50 | 51.10 | 49.90 | 4.29% | 1,239,980 |
| Jun 7, 2026 | 46.10 | 50.20 | 46.10 | 49.00 | 47.85 | 7.22% | 2,339,677 |
| Jun 4, 2026 | 44.30 | 47.60 | 44.20 | 45.70 | 44.63 | 2.47% | 1,429,809 |
| Jun 3, 2026 | 45.70 | 46.30 | 44.20 | 44.60 | 43.55 | -1.76% | 1,128,113 |
| Jun 2, 2026 | 44.50 | 47.10 | 44.50 | 45.40 | 44.33 | 3.18% | 1,477,131 |
| Jun 1, 2026 | 42.80 | 45.30 | 42.60 | 44.00 | 42.97 | 3.04% | 1,383,415 |
| May 24, 2026 | 42.40 | 43.80 | 42.00 | 42.70 | 41.70 | 1.18% | 982,149 |
| May 23, 2026 | 42.90 | 44.50 | 41.80 | 42.20 | 41.21 | -1.63% | 2,372,608 |
| May 21, 2026 | 42.20 | 43.20 | 41.10 | 42.90 | 41.89 | 2.14% | 1,358,070 |
| May 20, 2026 | 39.00 | 42.00 | 38.70 | 42.00 | 41.01 | 9.95% | 3,998,965 |
| May 19, 2026 | 35.90 | 39.20 | 35.50 | 38.20 | 37.30 | 6.41% | 1,313,360 |
| May 18, 2026 | 36.60 | 36.60 | 35.30 | 35.90 | 35.06 | -0.55% | 237,130 |
| May 17, 2026 | 37.10 | 37.20 | 35.90 | 36.10 | 35.25 | -1.10% | 684,427 |
| May 14, 2026 | 36.30 | 37.90 | 36.00 | 36.50 | 35.64 | 1.39% | 889,360 |
| May 13, 2026 | 35.30 | 36.40 | 35.00 | 36.00 | 35.15 | 2.27% | 446,740 |
| May 12, 2026 | 35.40 | 35.80 | 34.20 | 35.20 | 34.37 | - | 218,293 |
| May 11, 2026 | 36.70 | 36.70 | 35.00 | 35.20 | 34.37 | -2.49% | 276,868 |
| May 10, 2026 | 36.90 | 37.10 | 35.70 | 36.10 | 35.25 | 0.84% | 402,684 |
| May 7, 2026 | 35.00 | 36.00 | 34.90 | 35.80 | 34.96 | 4.68% | 582,502 |