Janata Insurance PLC (DSE:JANATAINS)
Bangladesh
· Delayed Price · Currency is BDT 36.20
-0.60 (-1.63%)
At close: Apr 28, 2026
Janata Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.30 | 38.00 | 36.00 | 36.20 | 36.20 | -1.63% | 1,138,265 |
| Apr 27, 2026 | 35.60 | 37.60 | 35.60 | 36.80 | 36.80 | 3.37% | 2,053,022 |
| Apr 26, 2026 | 36.50 | 37.20 | 35.20 | 35.60 | 35.60 | -0.84% | 1,135,663 |
| Apr 23, 2026 | 36.40 | 36.70 | 35.20 | 35.90 | 35.90 | -0.55% | 1,154,958 |
| Apr 22, 2026 | 37.50 | 38.10 | 35.80 | 36.10 | 36.10 | -2.70% | 1,874,913 |
| Apr 21, 2026 | 36.00 | 37.30 | 35.60 | 37.10 | 37.10 | 3.92% | 1,213,117 |
| Apr 20, 2026 | 35.70 | 37.70 | 35.30 | 35.70 | 35.70 | -2.19% | 2,608,360 |
| Apr 19, 2026 | 33.50 | 36.50 | 33.50 | 36.50 | 36.50 | 9.94% | 1,518,173 |
| Apr 16, 2026 | 32.40 | 33.60 | 32.20 | 33.20 | 33.20 | 3.11% | 1,502,079 |
| Apr 15, 2026 | 32.20 | 33.50 | 32.00 | 32.20 | 32.20 | 0.31% | 1,633,310 |
| Apr 13, 2026 | 32.10 | 33.60 | 31.90 | 32.10 | 32.10 | -3.02% | 1,081,015 |
| Apr 12, 2026 | 32.00 | 33.90 | 31.50 | 33.10 | 33.10 | 4.75% | 1,800,495 |
| Apr 9, 2026 | 31.60 | 33.00 | 31.10 | 31.60 | 31.60 | -3.36% | 1,388,877 |
| Apr 8, 2026 | 33.50 | 33.90 | 32.20 | 32.70 | 32.70 | -0.61% | 2,183,849 |
| Apr 7, 2026 | 32.90 | 33.50 | 31.40 | 32.90 | 32.90 | 4.11% | 1,733,143 |
| Apr 6, 2026 | 31.60 | 33.30 | 31.30 | 31.60 | 31.60 | -1.25% | 2,418,484 |
| Apr 5, 2026 | 31.50 | 32.20 | 30.90 | 32.00 | 32.00 | 3.90% | 3,056,591 |
| Apr 2, 2026 | 28.50 | 30.80 | 28.50 | 30.80 | 30.80 | 10.00% | 1,927,803 |
| Apr 1, 2026 | 27.10 | 28.40 | 27.10 | 28.00 | 28.00 | 3.70% | 757,755 |
| Mar 31, 2026 | 26.20 | 27.40 | 26.10 | 27.00 | 27.00 | 3.85% | 552,604 |
| Mar 30, 2026 | 26.00 | 26.30 | 25.50 | 26.00 | 26.00 | 0.39% | 103,201 |
| Mar 29, 2026 | 26.00 | 26.50 | 25.90 | 25.90 | 25.90 | -1.89% | 90,870 |
| Mar 25, 2026 | 25.40 | 26.70 | 24.90 | 26.40 | 26.40 | 5.18% | 201,672 |
| Mar 24, 2026 | 25.10 | 25.30 | 24.80 | 25.10 | 25.10 | -0.40% | 67,213 |
| Mar 16, 2026 | 25.20 | 25.40 | 24.90 | 25.20 | 25.20 | 0.80% | 52,773 |
| Mar 15, 2026 | 25.30 | 25.60 | 24.90 | 25.00 | 25.00 | -2.34% | 68,929 |
| Mar 12, 2026 | 25.60 | 25.80 | 25.00 | 25.60 | 25.60 | 0.79% | 38,141 |
| Mar 11, 2026 | 25.40 | 25.50 | 25.00 | 25.40 | 25.40 | 0.79% | 87,796 |
| Mar 10, 2026 | 25.20 | 25.50 | 24.90 | 25.20 | 25.20 | 1.20% | 118,092 |
| Mar 9, 2026 | 25.80 | 25.80 | 24.10 | 24.90 | 24.90 | 3.75% | 26,019 |
| Mar 8, 2026 | 24.80 | 25.20 | 23.90 | 24.00 | 24.00 | -4.00% | 96,375 |
| Mar 5, 2026 | 24.70 | 25.30 | 24.20 | 25.00 | 25.00 | 2.46% | 161,392 |
| Mar 4, 2026 | 24.20 | 24.70 | 24.00 | 24.40 | 24.40 | 1.24% | 59,475 |
| Mar 3, 2026 | 25.80 | 25.80 | 23.90 | 24.10 | 24.10 | -5.12% | 115,753 |
| Mar 2, 2026 | 25.40 | 25.80 | 25.10 | 25.40 | 25.40 | 2.01% | 56,961 |
| Mar 1, 2026 | 25.50 | 25.60 | 23.40 | 24.90 | 24.90 | -4.23% | 164,007 |
| Feb 26, 2026 | 26.00 | 26.10 | 25.70 | 26.00 | 26.00 | 1.17% | 108,065 |
| Feb 25, 2026 | 25.70 | 26.10 | 25.20 | 25.70 | 25.70 | - | 98,191 |
| Feb 24, 2026 | 25.70 | 26.80 | 25.60 | 25.70 | 25.70 | -2.28% | 130,711 |
| Feb 23, 2026 | 26.20 | 26.60 | 26.10 | 26.30 | 26.30 | 1.94% | 79,153 |
| Feb 22, 2026 | 26.00 | 26.70 | 25.60 | 25.80 | 25.80 | -0.77% | 26,140 |
| Feb 19, 2026 | 26.60 | 27.10 | 25.20 | 26.00 | 26.00 | -2.26% | 107,959 |
| Feb 18, 2026 | 26.60 | 27.30 | 26.40 | 26.60 | 26.60 | -1.48% | 116,812 |
| Feb 17, 2026 | 27.80 | 28.50 | 26.80 | 27.00 | 27.00 | -1.82% | 385,126 |
| Feb 16, 2026 | 27.80 | 28.00 | 27.20 | 27.50 | 27.50 | 1.10% | 260,187 |
| Feb 15, 2026 | 27.50 | 27.80 | 26.70 | 27.20 | 27.20 | 2.26% | 204,967 |
| Feb 10, 2026 | 26.60 | 26.90 | 26.50 | 26.60 | 26.60 | - | 61,293 |
| Feb 9, 2026 | 26.60 | 26.80 | 26.20 | 26.60 | 26.60 | 1.53% | 52,732 |
| Feb 8, 2026 | 26.20 | 26.80 | 26.10 | 26.20 | 26.20 | 1.16% | 116,025 |
| Feb 5, 2026 | 25.90 | 26.30 | 25.80 | 25.90 | 25.90 | -0.77% | 139,402 |
| Feb 3, 2026 | 26.40 | 26.60 | 26.00 | 26.10 | 26.10 | -0.76% | 133,883 |
| Feb 2, 2026 | 26.60 | 26.70 | 26.10 | 26.30 | 26.30 | - | 94,638 |
| Feb 1, 2026 | 26.50 | 26.90 | 26.20 | 26.30 | 26.30 | -0.75% | 151,380 |
| Jan 29, 2026 | 27.60 | 27.60 | 25.80 | 26.50 | 26.50 | -2.93% | 171,184 |
| Jan 28, 2026 | 27.00 | 28.00 | 27.00 | 27.30 | 27.30 | - | 272,852 |
| Jan 27, 2026 | 27.40 | 28.00 | 27.10 | 27.30 | 27.30 | - | 287,337 |
| Jan 26, 2026 | 27.30 | 28.00 | 27.00 | 27.30 | 27.30 | -2.15% | 344,738 |
| Jan 25, 2026 | 28.10 | 28.80 | 27.60 | 27.90 | 27.90 | - | 608,286 |
| Jan 22, 2026 | 27.20 | 28.60 | 27.10 | 27.90 | 27.90 | 2.95% | 567,420 |
| Jan 21, 2026 | 26.90 | 27.50 | 26.50 | 27.10 | 27.10 | 2.26% | 662,398 |
| Jan 20, 2026 | 25.10 | 26.80 | 24.80 | 26.50 | 26.50 | 6.00% | 504,507 |
| Jan 19, 2026 | 25.30 | 25.70 | 24.70 | 25.00 | 25.00 | -0.40% | 238,695 |
| Jan 18, 2026 | 24.30 | 25.40 | 24.30 | 25.10 | 25.10 | 3.72% | 222,514 |
| Jan 15, 2026 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | 142,165 |
| Jan 14, 2026 | 24.80 | 24.90 | 24.10 | 24.80 | 24.80 | 2.48% | 245,175 |
| Jan 13, 2026 | 23.80 | 24.60 | 23.70 | 24.20 | 24.20 | 2.98% | 349,869 |
| Jan 12, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -1.67% | 138,039 |
| Jan 11, 2026 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | -1.24% | 20,477 |
| Jan 8, 2026 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | -0.41% | 42,051 |
| Jan 7, 2026 | 24.50 | 24.60 | 24.30 | 24.30 | 24.30 | -0.82% | 47,776 |
| Jan 6, 2026 | 24.50 | 24.60 | 24.20 | 24.50 | 24.50 | 0.41% | 91,599 |
| Jan 5, 2026 | 24.40 | 24.70 | 24.20 | 24.40 | 24.40 | 1.24% | 197,223 |
| Jan 4, 2026 | 23.30 | 24.40 | 23.30 | 24.10 | 24.10 | 1.26% | 163,463 |
| Jan 1, 2026 | 24.30 | 24.30 | 23.60 | 23.80 | 23.80 | 1.28% | 35,782 |
| Dec 30, 2025 | 23.50 | 23.80 | 23.30 | 23.50 | 23.50 | 0.86% | 52,265 |
| Dec 29, 2025 | 24.30 | 24.30 | 23.10 | 23.30 | 23.30 | 1.30% | 26,360 |
| Dec 28, 2025 | 24.60 | 24.60 | 22.80 | 23.00 | 23.00 | -2.95% | 204,572 |
| Dec 24, 2025 | 23.30 | 24.20 | 23.30 | 23.70 | 23.70 | 0.42% | 17,144 |
| Dec 23, 2025 | 24.10 | 24.40 | 23.60 | 23.60 | 23.60 | -2.48% | 25,015 |
| Dec 22, 2025 | 24.30 | 24.50 | 23.70 | 24.20 | 24.20 | 4.31% | 15,199 |
| Dec 21, 2025 | 23.50 | 23.50 | 22.60 | 23.20 | 23.20 | -1.69% | 33,271 |
| Dec 18, 2025 | 23.80 | 24.10 | 23.60 | 23.60 | 23.60 | -1.67% | 20,942 |
| Dec 17, 2025 | 24.90 | 24.90 | 23.90 | 24.00 | 24.00 | -1.64% | 61,341 |
| Dec 15, 2025 | 25.00 | 25.00 | 23.90 | 24.40 | 24.40 | -0.41% | 57,275 |
| Dec 14, 2025 | 25.20 | 25.20 | 24.40 | 24.50 | 24.50 | -0.81% | 43,111 |
| Dec 11, 2025 | 24.70 | 24.90 | 24.20 | 24.70 | 24.70 | 1.65% | 24,127 |
| Dec 10, 2025 | 24.30 | 25.40 | 24.20 | 24.30 | 24.30 | -1.22% | 158,764 |
| Dec 9, 2025 | 23.70 | 24.80 | 23.70 | 24.60 | 24.60 | 3.80% | 50,141 |
| Dec 8, 2025 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | 0.85% | 4,419 |
| Dec 7, 2025 | 24.30 | 24.30 | 23.40 | 23.50 | 23.50 | -0.42% | 22,959 |
| Dec 4, 2025 | 24.10 | 24.10 | 23.40 | 23.60 | 23.60 | -2.48% | 32,779 |
| Dec 3, 2025 | 24.20 | 24.60 | 23.90 | 24.20 | 24.20 | 0.41% | 69,247 |
| Dec 2, 2025 | 24.10 | 24.30 | 23.70 | 24.10 | 24.10 | 2.12% | 33,596 |
| Dec 1, 2025 | 23.60 | 24.40 | 23.50 | 23.60 | 23.60 | -1.26% | 40,337 |
| Nov 30, 2025 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -1.24% | 66,108 |
| Nov 27, 2025 | 24.20 | 24.90 | 24.00 | 24.20 | 24.20 | -0.82% | 41,429 |
| Nov 26, 2025 | 24.50 | 25.10 | 24.30 | 24.40 | 24.40 | 1.67% | 101,282 |
| Nov 25, 2025 | 24.50 | 24.80 | 23.90 | 24.00 | 24.00 | -1.23% | 118,076 |
| Nov 24, 2025 | 23.40 | 24.50 | 23.40 | 24.30 | 24.30 | 2.97% | 128,731 |
| Nov 23, 2025 | 22.40 | 23.80 | 22.40 | 23.60 | 23.60 | 1.72% | 30,679 |