Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh · Delayed Price · Currency is BDT 55.00
+1.20 (2.23%)
At close: Sep 24, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |