Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 42.70
+0.50 (1.18%)
At close: May 24, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 42.40 | 43.80 | 42.00 | 42.70 | 42.70 | 1.18% | 982,149 |
| May 23, 2026 | 42.90 | 44.50 | 41.80 | 42.20 | 42.20 | -1.63% | 2,372,608 |
| May 21, 2026 | 42.20 | 43.20 | 41.10 | 42.90 | 42.90 | 2.14% | 1,358,070 |
| May 20, 2026 | 39.00 | 42.00 | 38.70 | 42.00 | 42.00 | 9.95% | 3,998,965 |
| May 19, 2026 | 38.20 | 39.20 | 35.50 | 38.20 | 38.20 | 6.41% | 1,313,360 |
| May 18, 2026 | 36.60 | 36.60 | 35.30 | 35.90 | 35.90 | -0.55% | 237,130 |
| May 17, 2026 | 37.10 | 37.20 | 35.90 | 36.10 | 36.10 | -1.10% | 684,427 |
| May 14, 2026 | 36.30 | 37.90 | 36.00 | 36.50 | 36.50 | 1.39% | 889,360 |
| May 13, 2026 | 35.30 | 36.40 | 35.00 | 36.00 | 36.00 | 2.27% | 446,740 |
| May 12, 2026 | 35.20 | 35.80 | 34.20 | 35.20 | 35.20 | - | 218,293 |
| May 11, 2026 | 36.70 | 36.70 | 35.00 | 35.20 | 35.20 | -2.49% | 276,868 |
| May 10, 2026 | 36.90 | 37.10 | 35.70 | 36.10 | 36.10 | 0.84% | 402,684 |
| May 7, 2026 | 35.80 | 36.00 | 34.90 | 35.80 | 35.80 | 4.68% | 582,502 |
| May 6, 2026 | 34.20 | 35.10 | 33.80 | 34.20 | 34.20 | -1.72% | 78,875 |
| May 5, 2026 | 34.80 | 35.40 | 34.70 | 34.80 | 34.80 | - | 261,968 |
| May 4, 2026 | 35.30 | 35.70 | 34.70 | 34.80 | 34.80 | -1.14% | 374,522 |
| May 3, 2026 | 35.40 | 35.90 | 35.00 | 35.20 | 35.20 | 0.57% | 390,475 |
| Apr 30, 2026 | 35.70 | 35.70 | 34.80 | 35.00 | 35.00 | 0.86% | 416,699 |
| Apr 29, 2026 | 34.70 | 36.50 | 34.20 | 34.70 | 34.70 | -0.29% | 987,772 |
| Apr 28, 2026 | 34.80 | 36.60 | 34.70 | 34.80 | 34.80 | -3.60% | 452,941 |
| Apr 27, 2026 | 36.10 | 36.80 | 35.40 | 36.10 | 36.10 | - | 519,070 |
| Apr 26, 2026 | 35.80 | 37.50 | 35.60 | 36.10 | 36.10 | 1.40% | 1,301,612 |
| Apr 23, 2026 | 35.60 | 35.90 | 34.10 | 35.60 | 35.60 | 3.19% | 687,470 |
| Apr 22, 2026 | 34.00 | 35.90 | 34.00 | 34.50 | 34.50 | 2.99% | 1,170,525 |
| Apr 21, 2026 | 33.00 | 33.90 | 32.90 | 33.50 | 33.50 | 1.21% | 383,599 |
| Apr 20, 2026 | 33.10 | 33.50 | 32.40 | 33.10 | 33.10 | 0.91% | 407,189 |
| Apr 19, 2026 | 32.80 | 33.80 | 32.20 | 32.80 | 32.80 | 2.82% | 406,783 |
| Apr 16, 2026 | 32.10 | 33.00 | 31.80 | 31.90 | 31.90 | -1.24% | 171,278 |
| Apr 15, 2026 | 32.40 | 32.90 | 32.20 | 32.30 | 32.30 | - | 222,742 |
| Apr 13, 2026 | 32.30 | 33.50 | 32.10 | 32.30 | 32.30 | -2.12% | 116,443 |
| Apr 12, 2026 | 31.50 | 33.30 | 31.40 | 33.00 | 33.00 | 4.10% | 620,337 |
| Apr 9, 2026 | 31.80 | 31.80 | 31.20 | 31.70 | 31.70 | 0.32% | 135,677 |
| Apr 8, 2026 | 31.20 | 32.10 | 31.20 | 31.60 | 31.60 | 2.60% | 160,520 |
| Apr 7, 2026 | 30.80 | 31.50 | 30.50 | 30.80 | 30.80 | 0.33% | 128,426 |
| Apr 6, 2026 | 31.50 | 31.50 | 30.60 | 30.70 | 30.70 | -0.32% | 166,420 |
| Apr 5, 2026 | 31.30 | 31.30 | 30.60 | 30.80 | 30.80 | -1.91% | 82,282 |
| Apr 2, 2026 | 31.40 | 32.30 | 31.40 | 31.40 | 31.40 | -0.95% | 212,611 |
| Apr 1, 2026 | 31.70 | 31.80 | 30.40 | 31.70 | 31.70 | 4.28% | 355,631 |
| Mar 31, 2026 | 31.40 | 32.00 | 30.20 | 30.40 | 30.40 | -1.62% | 38,974 |
| Mar 30, 2026 | 32.90 | 32.90 | 30.00 | 30.90 | 30.90 | -0.96% | 93,286 |
| Mar 29, 2026 | 31.50 | 31.50 | 30.80 | 31.20 | 31.20 | -0.32% | 110,642 |
| Mar 25, 2026 | 31.00 | 31.50 | 30.40 | 31.30 | 31.30 | 1.95% | 138,779 |
| Mar 24, 2026 | 30.70 | 31.00 | 30.30 | 30.70 | 30.70 | -0.32% | 36,280 |
| Mar 16, 2026 | 30.80 | 31.40 | 30.30 | 30.80 | 30.80 | 1.99% | 34,629 |
| Mar 15, 2026 | 30.60 | 31.20 | 29.60 | 30.20 | 30.20 | -2.27% | 62,347 |
| Mar 12, 2026 | 30.90 | 31.20 | 30.00 | 30.90 | 30.90 | 2.32% | 100,773 |
| Mar 11, 2026 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | 0.33% | 84,574 |
| Mar 10, 2026 | 30.10 | 30.30 | 29.60 | 30.10 | 30.10 | 3.08% | 82,134 |
| Mar 9, 2026 | 29.20 | 30.00 | 27.80 | 29.20 | 29.20 | 1.74% | 89,845 |
| Mar 8, 2026 | 30.00 | 30.00 | 27.90 | 28.70 | 28.70 | -3.37% | 140,776 |