Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 51.10
+3.40 (7.13%)
At close: Oct 14, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 48.90 | 51.60 | 48.00 | 51.10 | 51.10 | 7.13% | 583,058 |
| Oct 13, 2026 | 45.90 | 48.00 | 44.50 | 47.70 | 47.70 | 9.15% | 258,999 |
| Oct 12, 2026 | 46.50 | 46.50 | 43.30 | 43.70 | 43.70 | -3.32% | 107,318 |
| Oct 11, 2026 | 47.50 | 47.50 | 45.00 | 45.20 | 45.20 | -4.03% | 98,392 |
| Oct 8, 2026 | 48.30 | 48.30 | 46.70 | 47.10 | 47.10 | -1.87% | 240,210 |
| Oct 7, 2026 | 49.70 | 49.70 | 47.50 | 48.00 | 48.00 | -2.24% | 148,501 |
| Oct 6, 2026 | 50.30 | 50.30 | 48.10 | 49.10 | 49.10 | -1.41% | 122,507 |
| Oct 5, 2026 | 51.30 | 51.90 | 49.40 | 49.80 | 49.80 | -2.92% | 213,438 |
| Oct 4, 2026 | 52.00 | 52.50 | 51.00 | 51.30 | 51.30 | -2.10% | 73,313 |
| Oct 1, 2026 | 53.20 | 53.90 | 52.10 | 52.40 | 52.40 | -1.69% | 101,556 |
| Sep 30, 2026 | 54.50 | 54.80 | 53.00 | 53.30 | 53.30 | -1.84% | 369,014 |
| Sep 29, 2026 | 55.20 | 55.60 | 54.10 | 54.30 | 54.30 | -1.27% | 149,535 |
| Sep 28, 2026 | 54.40 | 55.60 | 54.20 | 55.00 | 55.00 | 1.66% | 266,185 |
| Sep 27, 2026 | 55.20 | 55.50 | 53.90 | 54.10 | 54.10 | -1.64% | 136,919 |
| Sep 24, 2026 | 54.80 | 56.00 | 53.80 | 55.00 | 55.00 | 2.23% | 200,890 |
| Sep 23, 2026 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | -2.00% | 261,850 |
| Sep 22, 2026 | 54.90 | 55.50 | 54.30 | 54.90 | 54.90 | 1.29% | 309,129 |
| Sep 21, 2026 | 51.70 | 55.30 | 51.70 | 54.20 | 54.20 | 3.24% | 354,820 |
| Sep 20, 2026 | 51.00 | 53.00 | 51.00 | 52.50 | 52.50 | 3.55% | 216,511 |
| Sep 17, 2026 | 50.90 | 51.60 | 49.70 | 50.70 | 50.70 | -1.36% | 248,029 |
| Sep 16, 2026 | 52.40 | 52.50 | 51.00 | 51.40 | 51.40 | -0.96% | 103,147 |
| Sep 15, 2026 | 50.60 | 52.20 | 49.40 | 51.90 | 51.90 | 5.92% | 104,541 |
| Sep 14, 2026 | 52.90 | 52.90 | 48.30 | 49.00 | 49.00 | -5.77% | 236,141 |
| Sep 13, 2026 | 55.30 | 55.80 | 51.60 | 52.00 | 52.00 | -4.24% | 116,972 |
| Sep 10, 2026 | 54.30 | 56.80 | 53.70 | 54.30 | 54.30 | -1.81% | 203,261 |
| Sep 9, 2026 | 55.30 | 56.40 | 55.00 | 55.30 | 55.30 | - | 130,124 |
| Sep 8, 2026 | 55.30 | 57.50 | 55.20 | 55.30 | 55.30 | -1.78% | 95,839 |
| Sep 7, 2026 | 54.80 | 57.00 | 54.80 | 56.30 | 56.30 | 0.90% | 134,767 |
| Sep 6, 2026 | 58.70 | 58.70 | 55.60 | 55.80 | 55.80 | -4.94% | 225,098 |
| Sep 3, 2026 | 58.70 | 60.10 | 57.00 | 58.70 | 58.70 | 3.53% | 830,117 |
| Sep 2, 2026 | 56.70 | 57.30 | 54.00 | 56.70 | 56.70 | 3.28% | 272,899 |
| Sep 1, 2026 | 54.90 | 55.60 | 54.30 | 54.90 | 54.90 | 1.86% | 123,779 |
| Aug 31, 2026 | 53.90 | 56.40 | 53.60 | 53.90 | 53.90 | -2.36% | 181,781 |
| Aug 30, 2026 | 56.60 | 57.20 | 55.00 | 55.20 | 55.20 | -2.30% | 110,351 |
| Aug 27, 2026 | 57.30 | 57.30 | 56.20 | 56.50 | 56.50 | 0.36% | 40,603 |
| Aug 25, 2026 | 57.00 | 57.20 | 56.10 | 56.30 | 56.30 | 0.36% | 120,963 |
| Aug 24, 2026 | 56.50 | 57.70 | 55.70 | 56.10 | 56.10 | -2.09% | 173,216 |
| Aug 23, 2026 | 59.40 | 59.50 | 56.90 | 57.30 | 57.30 | -3.37% | 268,870 |
| Aug 20, 2026 | 58.30 | 59.70 | 57.60 | 59.30 | 59.30 | 3.31% | 394,088 |
| Aug 19, 2026 | 57.40 | 58.50 | 56.50 | 57.40 | 57.40 | - | 214,681 |
| Aug 18, 2026 | 60.90 | 61.30 | 56.50 | 57.40 | 57.40 | -4.17% | 409,861 |
| Aug 17, 2026 | 62.00 | 62.10 | 59.50 | 59.90 | 59.90 | -2.28% | 445,420 |
| Aug 16, 2026 | 58.90 | 62.30 | 58.40 | 61.30 | 61.30 | 6.24% | 1,365,487 |
| Aug 13, 2026 | 59.10 | 59.50 | 57.40 | 57.70 | 57.70 | -2.20% | 524,061 |
| Aug 12, 2026 | 60.20 | 60.50 | 58.60 | 59.00 | 59.00 | 0.17% | 476,885 |
| Aug 11, 2026 | 58.90 | 60.30 | 58.70 | 58.90 | 58.90 | 0.51% | 438,678 |
| Aug 10, 2026 | 58.10 | 59.50 | 57.60 | 58.60 | 58.60 | 0.69% | 706,095 |
| Aug 9, 2026 | 59.30 | 59.40 | 57.90 | 58.20 | 58.20 | -2.84% | 351,053 |
| Aug 6, 2026 | 60.10 | 61.70 | 59.20 | 59.90 | 59.90 | -0.33% | 653,458 |
| Aug 4, 2026 | 60.10 | 60.40 | 59.00 | 60.10 | 60.10 | 2.21% | 554,071 |