Skip to main content
Janata Insurance PLC (DSE:JANATAINS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
24.00
-1.00 (-4.00%)
At close: Mar 8, 2026

Janata Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202624.8025.2023.9024.0024.00-4.00%96,375
Mar 5, 202624.7025.3024.2025.0025.002.46%161,392
Mar 4, 202624.2024.7024.0024.4024.401.24%59,475
Mar 3, 202625.8025.8023.9024.1024.10-5.12%115,753
Mar 2, 202625.4025.8025.1025.4025.402.01%56,961
Mar 1, 202625.5025.6023.4024.9024.90-4.23%164,007
Feb 26, 202626.0026.1025.7026.0026.001.17%108,065
Feb 25, 202625.7026.1025.2025.7025.70-98,191
Feb 24, 202625.7026.8025.6025.7025.70-2.28%130,711
Feb 23, 202626.2026.6026.1026.3026.301.94%79,153
Feb 22, 202626.0026.7025.6025.8025.80-0.77%26,140
Feb 19, 202626.6027.1025.2026.0026.00-2.26%107,959
Feb 18, 202626.6027.3026.4026.6026.60-1.48%116,812
Feb 17, 202627.8028.5026.8027.0027.00-1.82%385,126
Feb 16, 202627.8028.0027.2027.5027.501.10%260,187
Feb 15, 202627.5027.8026.7027.2027.202.26%204,967
Feb 10, 202626.6026.9026.5026.6026.60-61,293
Feb 9, 202626.6026.8026.2026.6026.601.53%52,732
Feb 8, 202626.2026.8026.1026.2026.201.16%116,025
Feb 5, 202625.9026.3025.8025.9025.90-0.77%139,402
Feb 3, 202626.4026.6026.0026.1026.10-0.76%133,883
Feb 2, 202626.6026.7026.1026.3026.30-94,638
Feb 1, 202626.5026.9026.2026.3026.30-0.75%151,380
Jan 29, 202627.6027.6025.8026.5026.50-2.93%171,184
Jan 28, 202627.0028.0027.0027.3027.30-272,852
Jan 27, 202627.4028.0027.1027.3027.30-287,337
Jan 26, 202627.3028.0027.0027.3027.30-2.15%344,738
Jan 25, 202628.1028.8027.6027.9027.90-608,286
Jan 22, 202627.2028.6027.1027.9027.902.95%567,420
Jan 21, 202626.9027.5026.5027.1027.102.26%662,398
Jan 20, 202625.1026.8024.8026.5026.506.00%504,507
Jan 19, 202625.3025.7024.7025.0025.00-0.40%238,695
Jan 18, 202624.3025.4024.3025.1025.103.72%222,514
Jan 15, 202624.6024.8024.2024.2024.20-2.42%142,165
Jan 14, 202624.8024.9024.1024.8024.802.48%245,175
Jan 13, 202623.8024.6023.7024.2024.202.98%349,869
Jan 12, 202624.0024.0023.5023.5023.50-1.67%138,039
Jan 11, 202624.2024.2023.8023.9023.90-1.24%20,477
Jan 8, 202624.2024.5024.1024.2024.20-0.41%42,051
Jan 7, 202624.5024.6024.3024.3024.30-0.82%47,776
Jan 6, 202624.5024.6024.2024.5024.500.41%91,599
Jan 5, 202624.4024.7024.2024.4024.401.24%197,223
Jan 4, 202623.3024.4023.3024.1024.101.26%163,463
Jan 1, 202624.3024.3023.6023.8023.801.28%35,782
Dec 30, 202523.5023.8023.3023.5023.500.86%52,265
Dec 29, 202524.3024.3023.1023.3023.301.30%26,360
Dec 28, 202524.6024.6022.8023.0023.00-2.95%204,572
Dec 24, 202523.3024.2023.3023.7023.700.42%17,144
Dec 23, 202524.1024.4023.6023.6023.60-2.48%25,015
Dec 22, 202524.3024.5023.7024.2024.204.31%15,199
Dec 21, 202523.5023.5022.6023.2023.20-1.69%33,271
Dec 18, 202523.8024.1023.6023.6023.60-1.67%20,942
Dec 17, 202524.9024.9023.9024.0024.00-1.64%61,341
Dec 15, 202525.0025.0023.9024.4024.40-0.41%57,275
Dec 14, 202525.2025.2024.4024.5024.50-0.81%43,111
Dec 11, 202524.7024.9024.2024.7024.701.65%24,127
Dec 10, 202524.3025.4024.2024.3024.30-1.22%158,764
Dec 9, 202523.7024.8023.7024.6024.603.80%50,141
Dec 8, 202524.5024.5023.7023.7023.700.85%4,419
Dec 7, 202524.3024.3023.4023.5023.50-0.42%22,959
Dec 4, 202524.1024.1023.4023.6023.60-2.48%32,779
Dec 3, 202524.2024.6023.9024.2024.200.41%69,247
Dec 2, 202524.1024.3023.7024.1024.102.12%33,596
Dec 1, 202523.6024.4023.5023.6023.60-1.26%40,337
Nov 30, 202524.9024.9023.9023.9023.90-1.24%66,108
Nov 27, 202524.2024.9024.0024.2024.20-0.82%41,429
Nov 26, 202524.5025.1024.3024.4024.401.67%101,282
Nov 25, 202524.5024.8023.9024.0024.00-1.23%118,076
Nov 24, 202523.4024.5023.4024.3024.302.97%128,731
Nov 23, 202522.4023.8022.4023.6023.601.72%30,679
Nov 20, 202523.0023.8023.0023.2023.20-0.43%25,459
Nov 19, 202523.1023.5023.0023.3023.302.19%22,763
Nov 18, 202522.8023.1022.4022.8022.802.24%101,617
Nov 17, 202522.9022.9022.0022.3022.304.21%32,998
Nov 16, 202523.4023.4020.8021.4021.40-1.83%203,880
Nov 13, 202521.5023.0021.5021.8021.80-3.11%116,475
Nov 12, 202523.6023.6022.2022.5022.50-2.17%36,434
Nov 11, 202523.1023.6022.9023.0023.00-26,401
Nov 10, 202524.9024.9022.8023.0023.00-2.13%48,393
Nov 9, 202525.3025.3023.2023.5023.50-1.67%24,417
Nov 6, 202524.8024.8023.7023.9023.90-1.24%36,266
Nov 5, 202525.5025.5024.0024.2024.20-1.63%43,700
Nov 4, 202525.9026.4024.5024.6024.60-1.20%83,401
Nov 3, 202525.6025.7024.8024.9024.90-3.49%102,672
Nov 2, 202525.8026.2025.7025.8025.80-76,803
Oct 30, 202525.8026.0025.3025.8025.801.18%112,769
Oct 29, 202525.9026.0025.3025.5025.50-0.78%103,860
Oct 28, 202525.5025.9025.4025.7025.70-0.39%40,495
Oct 27, 202525.7026.1025.5025.8025.80-92,584
Oct 26, 202526.2026.3025.0025.8025.803.20%162,733
Oct 23, 202525.7025.7024.8025.0025.00-0.79%72,862
Oct 22, 202525.0025.7024.4025.2025.202.44%85,121
Oct 21, 202525.6026.2024.5024.6024.60-5.02%221,243
Oct 20, 202525.6026.0025.3025.9025.901.17%48,533
Oct 19, 202526.7027.0025.2025.6025.60-5.88%223,725
Oct 16, 202526.9027.4026.5027.2027.202.64%190,133
Oct 15, 202527.0028.5026.3026.5026.500.38%422,708
Oct 14, 202526.2026.8025.9026.4026.403.94%402,202
Oct 13, 202526.0026.3025.2025.4025.400.40%109,707
Oct 12, 202525.6026.1025.2025.3025.30-2.32%129,896