Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 57.70
-1.30 (-2.20%)
At close: Aug 13, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 60.80 | 60.80 | 58.50 | 58.80 | 58.80 | -2.81% | 483,638 |
| Aug 2, 2026 | 60.50 | 61.20 | 59.50 | 60.50 | 60.50 | 0.83% | 795,885 |
| Jul 30, 2026 | 60.70 | 61.40 | 59.20 | 60.00 | 60.00 | -0.83% | 570,424 |
| Jul 29, 2026 | 60.50 | 61.50 | 56.50 | 60.50 | 60.50 | 5.95% | 1,092,992 |
| Jul 28, 2026 | 57.10 | 57.90 | 55.80 | 57.10 | 57.10 | -0.35% | 441,237 |
| Jul 27, 2026 | 57.30 | 57.60 | 56.50 | 57.30 | 57.30 | 1.60% | 338,673 |
| Jul 26, 2026 | 56.40 | 57.10 | 55.70 | 56.40 | 56.40 | 1.26% | 392,338 |
| 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 |