Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh
· Delayed Price · Currency is BDT 27.20
-0.30 (-1.09%)
At close: Mar 5, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.20 | 28.00 | 27.00 | 27.20 | 27.20 | -1.09% | 537 |
| Mar 4, 2026 | 28.00 | 28.40 | 27.20 | 27.50 | 27.50 | -2.48% | 13,642 |
| Mar 3, 2026 | 30.50 | 30.50 | 27.60 | 28.20 | 28.20 | -2.76% | 27,484 |
| Mar 2, 2026 | 30.60 | 30.60 | 29.00 | 29.00 | 29.00 | 3.20% | 5,239 |
| Mar 1, 2026 | 30.80 | 30.80 | 27.80 | 28.10 | 28.10 | -6.02% | 7,926 |
| Feb 26, 2026 | 30.40 | 31.00 | 29.00 | 29.90 | 29.90 | 1.01% | 94,669 |
| Feb 25, 2026 | 30.10 | 30.10 | 29.00 | 29.60 | 29.60 | 0.34% | 21,205 |
| Feb 24, 2026 | 29.50 | 30.40 | 29.20 | 29.50 | 29.50 | - | 7,635 |
| Feb 23, 2026 | 29.40 | 29.90 | 29.30 | 29.50 | 29.50 | - | 8,176 |
| Feb 22, 2026 | 29.30 | 29.60 | 29.20 | 29.50 | 29.50 | 0.68% | 7,502 |
| Feb 19, 2026 | 30.80 | 30.80 | 29.30 | 29.30 | 29.30 | -1.35% | 78,802 |
| Feb 18, 2026 | 30.90 | 30.90 | 29.70 | 29.70 | 29.70 | -1.33% | 35,293 |
| Feb 17, 2026 | 30.30 | 31.40 | 29.90 | 30.10 | 30.10 | -1.31% | 110,234 |
| Feb 16, 2026 | 30.50 | 30.90 | 30.30 | 30.50 | 30.50 | 0.66% | 59,902 |
| Feb 15, 2026 | 30.00 | 30.90 | 29.10 | 30.30 | 30.30 | 1.68% | 70,906 |
| Feb 10, 2026 | 29.80 | 30.00 | 29.40 | 29.80 | 29.80 | 1.02% | 47,479 |
| Feb 9, 2026 | 29.70 | 30.00 | 28.80 | 29.50 | 29.50 | 0.68% | 91,665 |
| Feb 8, 2026 | 28.20 | 29.50 | 28.00 | 29.30 | 29.30 | 2.81% | 86,243 |
| Feb 5, 2026 | 28.50 | 29.90 | 28.10 | 28.50 | 28.50 | -0.70% | 91,294 |
| Feb 3, 2026 | 28.00 | 29.90 | 28.00 | 28.70 | 28.70 | -2.71% | 57,136 |
| Feb 2, 2026 | 29.10 | 29.80 | 28.80 | 29.50 | 29.50 | 0.34% | 110,839 |
| Feb 1, 2026 | 30.00 | 30.00 | 28.50 | 29.40 | 29.40 | -1.67% | 78,057 |
| Jan 29, 2026 | 29.00 | 31.20 | 29.00 | 29.90 | 29.90 | -2.92% | 58,407 |
| Jan 28, 2026 | 30.00 | 31.30 | 30.00 | 30.80 | 30.80 | 0.65% | 199,410 |
| Jan 27, 2026 | 31.10 | 31.80 | 29.50 | 30.60 | 30.60 | -0.33% | 255,701 |
| Jan 26, 2026 | 31.50 | 31.50 | 29.80 | 30.70 | 30.70 | -0.32% | 371,641 |
| Jan 25, 2026 | 29.50 | 31.00 | 29.50 | 30.80 | 30.80 | 3.70% | 248,387 |
| Jan 22, 2026 | 29.30 | 30.30 | 28.60 | 29.70 | 29.70 | 3.12% | 258,728 |
| Jan 21, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -0.35% | 62,351 |
| Jan 20, 2026 | 29.10 | 29.40 | 28.00 | 28.90 | 28.90 | 0.35% | 232,362 |
| Jan 19, 2026 | 28.70 | 29.10 | 27.70 | 28.80 | 28.80 | 1.77% | 109,282 |
| Jan 18, 2026 | 27.30 | 28.50 | 27.30 | 28.30 | 28.30 | 2.54% | 96,975 |
| Jan 15, 2026 | 28.50 | 28.50 | 27.50 | 27.60 | 27.60 | -1.43% | 69,304 |
| Jan 14, 2026 | 27.60 | 28.70 | 27.40 | 28.00 | 28.00 | 1.45% | 169,111 |
| Jan 13, 2026 | 27.60 | 28.00 | 27.10 | 27.60 | 27.60 | 0.73% | 106,910 |
| Jan 12, 2026 | 27.40 | 27.60 | 27.00 | 27.40 | 27.40 | 0.37% | 14,458 |
| Jan 11, 2026 | 27.40 | 27.50 | 26.90 | 27.30 | 27.30 | -0.36% | 96,387 |
| Jan 8, 2026 | 27.70 | 27.80 | 27.20 | 27.40 | 27.40 | - | 3,110 |
| Jan 7, 2026 | 27.40 | 28.00 | 27.30 | 27.40 | 27.40 | -0.72% | 71,713 |
| Jan 6, 2026 | 27.60 | 28.00 | 27.30 | 27.60 | 27.60 | -0.72% | 14,070 |
| Jan 5, 2026 | 27.80 | 28.20 | 27.20 | 27.80 | 27.80 | 0.36% | 90,916 |
| Jan 4, 2026 | 29.10 | 29.10 | 27.30 | 27.70 | 27.70 | -1.42% | 21,255 |
| Jan 1, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.18% | 100 |
| Dec 30, 2025 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | -0.36% | 927 |
| Dec 29, 2025 | 29.70 | 29.70 | 26.40 | 27.60 | 27.60 | 2.22% | 41,833 |
| Dec 28, 2025 | 26.80 | 27.80 | 25.30 | 27.00 | 27.00 | -3.23% | 14,693 |
| Dec 24, 2025 | 27.90 | 27.90 | 26.50 | 27.90 | 27.90 | 0.72% | 10,120 |
| Dec 23, 2025 | 28.10 | 28.10 | 26.80 | 27.70 | 27.70 | 1.09% | 28,594 |
| Dec 22, 2025 | 26.40 | 28.00 | 26.40 | 27.40 | 27.40 | 4.98% | 18,531 |
| Dec 21, 2025 | 26.10 | 27.00 | 26.00 | 26.10 | 26.10 | -1.14% | 169 |
| Dec 18, 2025 | 26.40 | 27.50 | 26.40 | 26.40 | 26.40 | -4.69% | 1,429 |
| Dec 17, 2025 | 26.50 | 27.90 | 26.50 | 27.70 | 27.70 | 0.73% | 40,779 |
| Dec 15, 2025 | 27.70 | 27.70 | 26.90 | 27.50 | 27.50 | 0.36% | 2,220 |
| Dec 14, 2025 | 28.30 | 28.40 | 27.00 | 27.40 | 27.40 | - | 130,503 |
| Dec 11, 2025 | 27.40 | 27.80 | 26.50 | 27.40 | 27.40 | 1.11% | 53,880 |
| Dec 10, 2025 | 27.80 | 27.80 | 26.50 | 27.10 | 27.10 | 0.37% | 32,307 |
| Dec 9, 2025 | 24.80 | 27.20 | 24.80 | 27.00 | 27.00 | 0.75% | 109,079 |
| Dec 8, 2025 | 25.00 | 27.50 | 25.00 | 26.80 | 26.80 | 4.69% | 38,982 |
| Dec 7, 2025 | 26.30 | 26.30 | 25.50 | 25.60 | 25.60 | -2.66% | 6,348 |
| Dec 4, 2025 | 25.50 | 26.70 | 25.40 | 26.30 | 26.30 | 0.38% | 55,525 |
| Dec 3, 2025 | 26.90 | 26.90 | 25.60 | 26.20 | 26.20 | -0.38% | 24,510 |
| Dec 2, 2025 | 27.00 | 27.00 | 25.50 | 26.30 | 26.30 | 0.77% | 10,685 |
| Dec 1, 2025 | 26.50 | 26.90 | 25.70 | 26.10 | 26.10 | -1.51% | 3,945 |
| Nov 30, 2025 | 25.30 | 27.10 | 25.30 | 26.50 | 26.50 | -0.38% | 36,083 |
| Nov 27, 2025 | 26.60 | 27.30 | 26.10 | 26.60 | 26.60 | -1.12% | 65,551 |
| Nov 26, 2025 | 26.90 | 27.10 | 26.50 | 26.90 | 26.90 | 3.46% | 54,310 |
| Nov 25, 2025 | 26.40 | 26.60 | 25.80 | 26.00 | 26.00 | 0.78% | 64,613 |
| Nov 24, 2025 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 3.61% | 9,242 |
| Nov 23, 2025 | 24.70 | 25.80 | 24.00 | 24.90 | 24.90 | 0.81% | 41,127 |
| Nov 20, 2025 | 25.00 | 25.90 | 24.50 | 24.70 | 24.70 | -1.20% | 16,784 |
| Nov 19, 2025 | 24.60 | 26.00 | 24.60 | 25.00 | 25.00 | -1.57% | 5,878 |
| Nov 18, 2025 | 25.00 | 26.20 | 24.10 | 25.40 | 25.40 | 1.60% | 104,653 |
| Nov 17, 2025 | 23.50 | 25.30 | 23.40 | 25.00 | 25.00 | 7.76% | 11,851 |
| Nov 16, 2025 | 23.80 | 24.90 | 22.80 | 23.20 | 23.20 | -1.28% | 3,869 |
| Nov 13, 2025 | 24.60 | 25.00 | 22.90 | 23.50 | 23.50 | -0.84% | 7,329 |
| Nov 12, 2025 | 23.90 | 25.30 | 23.50 | 23.70 | 23.70 | -0.84% | 9,937 |
| Nov 11, 2025 | 26.10 | 26.10 | 23.60 | 23.90 | 23.90 | -4.02% | 26,231 |
| Nov 10, 2025 | 26.10 | 26.10 | 23.90 | 24.90 | 24.90 | -0.40% | 9,040 |
| Nov 9, 2025 | 26.70 | 27.20 | 24.30 | 25.00 | 25.00 | -5.30% | 22,129 |
| Nov 6, 2025 | 27.20 | 27.20 | 25.50 | 26.40 | 26.40 | - | 7,580 |
| Nov 5, 2025 | 27.70 | 27.70 | 25.70 | 26.40 | 26.40 | -0.38% | 18,569 |
| Nov 4, 2025 | 27.70 | 28.00 | 26.40 | 26.50 | 26.50 | -1.49% | 26,769 |
| Nov 3, 2025 | 27.00 | 28.00 | 26.80 | 26.90 | 26.90 | -2.18% | 19,577 |
| Nov 2, 2025 | 27.80 | 28.50 | 27.20 | 27.50 | 27.50 | -1.08% | 7,415 |
| Oct 30, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 17,927 |
| Oct 29, 2025 | 27.30 | 28.40 | 26.70 | 27.40 | 27.40 | 0.37% | 50,896 |
| Oct 28, 2025 | 27.90 | 27.90 | 27.10 | 27.30 | 27.30 | -1.44% | 27,014 |
| Oct 27, 2025 | 27.60 | 28.30 | 27.00 | 27.70 | 27.70 | 0.36% | 88,123 |
| Oct 26, 2025 | 27.00 | 27.70 | 27.00 | 27.60 | 27.60 | 2.22% | 13,290 |
| Oct 23, 2025 | 26.70 | 27.70 | 26.50 | 27.00 | 27.00 | 0.37% | 26,750 |
| Oct 22, 2025 | 27.30 | 27.70 | 26.40 | 26.90 | 26.90 | 2.28% | 82,801 |
| Oct 21, 2025 | 26.80 | 27.70 | 26.30 | 26.30 | 26.30 | -2.59% | 18,455 |
| Oct 20, 2025 | 28.20 | 28.20 | 26.20 | 27.00 | 27.00 | -0.37% | 19,465 |
| Oct 19, 2025 | 27.30 | 28.20 | 27.00 | 27.10 | 27.10 | -1.45% | 114,040 |
| Oct 16, 2025 | 27.50 | 28.60 | 27.20 | 27.50 | 27.50 | 1.10% | 113,872 |
| Oct 15, 2025 | 27.90 | 28.30 | 27.20 | 27.20 | 27.20 | -2.16% | 23,438 |
| Oct 14, 2025 | 27.50 | 28.90 | 27.50 | 27.80 | 27.80 | 1.09% | 97,492 |
| Oct 13, 2025 | 26.50 | 28.60 | 26.50 | 27.50 | 27.50 | 1.48% | 55,343 |
| Oct 12, 2025 | 27.90 | 28.50 | 27.10 | 27.10 | 27.10 | -2.52% | 51,843 |
| Oct 9, 2025 | 29.30 | 29.60 | 27.70 | 27.80 | 27.80 | -4.79% | 124,339 |