Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 54.80
-0.30 (-0.54%)
At close: Jun 15, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 35.10 | 35.10 | 33.80 | 34.20 | 33.40 | -1.72% | 78,875 |
| May 5, 2026 | 35.10 | 35.40 | 34.70 | 34.80 | 33.98 | - | 261,968 |
| May 4, 2026 | 35.30 | 35.70 | 34.70 | 34.80 | 33.98 | -1.14% | 374,522 |
| May 3, 2026 | 35.40 | 35.90 | 35.00 | 35.20 | 34.37 | 0.57% | 390,475 |
| Apr 30, 2026 | 35.70 | 35.70 | 34.80 | 35.00 | 34.18 | 0.86% | 416,699 |
| Apr 29, 2026 | 35.80 | 36.50 | 34.20 | 34.70 | 33.89 | -0.29% | 987,772 |
| Apr 28, 2026 | 36.20 | 36.60 | 34.70 | 34.80 | 33.98 | -3.60% | 452,941 |
| Apr 27, 2026 | 36.20 | 36.80 | 35.40 | 36.10 | 35.25 | - | 519,070 |
| Apr 26, 2026 | 35.80 | 37.50 | 35.60 | 36.10 | 35.25 | 1.40% | 1,301,612 |
| Apr 23, 2026 | 34.30 | 35.90 | 34.10 | 35.60 | 34.76 | 3.19% | 687,470 |
| Apr 22, 2026 | 34.00 | 35.90 | 34.00 | 34.50 | 33.69 | 2.99% | 1,170,525 |
| Apr 21, 2026 | 33.00 | 33.90 | 32.90 | 33.50 | 32.71 | 1.21% | 383,599 |
| Apr 20, 2026 | 33.00 | 33.50 | 32.40 | 33.10 | 32.32 | 0.91% | 407,189 |
| Apr 19, 2026 | 32.80 | 33.80 | 32.20 | 32.80 | 32.03 | 2.82% | 406,783 |
| Apr 16, 2026 | 32.10 | 33.00 | 31.80 | 31.90 | 31.15 | -1.24% | 171,278 |
| Apr 15, 2026 | 32.40 | 32.90 | 32.20 | 32.30 | 31.54 | - | 222,742 |
| Apr 13, 2026 | 33.10 | 33.50 | 32.10 | 32.30 | 31.54 | -2.12% | 116,443 |
| Apr 12, 2026 | 31.50 | 33.30 | 31.40 | 33.00 | 32.23 | 4.10% | 620,337 |
| Apr 9, 2026 | 31.80 | 31.80 | 31.20 | 31.70 | 30.96 | 0.32% | 135,677 |
| Apr 8, 2026 | 31.20 | 32.10 | 31.20 | 31.60 | 30.86 | 2.60% | 160,520 |
| Apr 7, 2026 | 31.00 | 31.50 | 30.50 | 30.80 | 30.08 | 0.33% | 128,426 |
| Apr 6, 2026 | 31.50 | 31.50 | 30.60 | 30.70 | 29.98 | -0.32% | 166,420 |
| Apr 5, 2026 | 31.30 | 31.30 | 30.60 | 30.80 | 30.08 | -1.91% | 82,282 |
| Apr 2, 2026 | 31.80 | 32.30 | 31.40 | 31.40 | 30.66 | -0.95% | 212,611 |
| Apr 1, 2026 | 30.60 | 31.80 | 30.40 | 31.70 | 30.96 | 4.28% | 355,631 |
| Mar 31, 2026 | 31.40 | 32.00 | 30.20 | 30.40 | 29.69 | -1.62% | 38,974 |
| Mar 30, 2026 | 32.90 | 32.90 | 30.00 | 30.90 | 30.17 | -0.96% | 93,286 |