Nitol Insurance PLC. (DSE:NITOLINS)
Bangladesh
· Delayed Price · Currency is BDT 31.20
-0.20 (-0.64%)
At close: Apr 28, 2026
Nitol Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.20 | 32.50 | 30.50 | 31.20 | 31.20 | -0.64% | 251,547 |
| Apr 27, 2026 | 30.30 | 31.80 | 30.00 | 31.40 | 31.40 | 1.62% | 511,680 |
| Apr 26, 2026 | 30.00 | 31.40 | 30.00 | 30.90 | 30.90 | 2.66% | 348,781 |
| Apr 23, 2026 | 30.00 | 30.50 | 29.30 | 30.10 | 30.10 | 0.33% | 173,612 |
| Apr 22, 2026 | 30.70 | 31.00 | 29.20 | 30.00 | 30.00 | 1.69% | 289,064 |
| Apr 21, 2026 | 29.50 | 29.90 | 28.40 | 29.50 | 29.50 | 2.43% | 161,417 |
| Apr 20, 2026 | 28.50 | 29.50 | 28.50 | 28.80 | 28.80 | - | 116,831 |
| Apr 19, 2026 | 27.90 | 29.80 | 27.90 | 28.80 | 28.80 | 2.49% | 152,298 |
| Apr 16, 2026 | 28.40 | 29.20 | 28.00 | 28.10 | 28.10 | -1.40% | 61,757 |
| Apr 15, 2026 | 28.50 | 29.70 | 28.50 | 28.50 | 28.50 | -1.04% | 41,662 |
| Apr 13, 2026 | 28.80 | 29.60 | 28.50 | 28.80 | 28.80 | - | 49,916 |
| Apr 12, 2026 | 28.00 | 29.00 | 28.00 | 28.80 | 28.80 | 2.86% | 112,029 |
| Apr 9, 2026 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | -1.06% | 9,618 |
| Apr 8, 2026 | 28.30 | 28.90 | 27.80 | 28.30 | 28.30 | 2.54% | 45,331 |
| Apr 7, 2026 | 27.50 | 28.20 | 27.40 | 27.60 | 27.60 | -0.36% | 43,431 |
| Apr 6, 2026 | 27.40 | 28.40 | 27.40 | 27.70 | 27.70 | 1.09% | 71,730 |
| Apr 5, 2026 | 28.10 | 28.30 | 27.30 | 27.40 | 27.40 | -2.49% | 67,913 |
| Apr 2, 2026 | 28.10 | 29.20 | 28.00 | 28.10 | 28.10 | -0.71% | 107,834 |
| Apr 1, 2026 | 28.30 | 28.70 | 27.70 | 28.30 | 28.30 | 3.66% | 95,830 |
| Mar 31, 2026 | 26.90 | 28.00 | 26.90 | 27.30 | 27.30 | -0.73% | 18,018 |
| Mar 30, 2026 | 27.50 | 28.00 | 27.30 | 27.50 | 27.50 | - | 38,875 |
| Mar 29, 2026 | 28.20 | 28.50 | 27.50 | 27.50 | 27.50 | -2.83% | 60,143 |
| Mar 25, 2026 | 28.70 | 28.70 | 27.50 | 28.30 | 28.30 | 1.43% | 32,100 |
| Mar 24, 2026 | 28.00 | 28.20 | 27.30 | 27.90 | 27.90 | -1.06% | 5,600 |
| Mar 16, 2026 | 28.40 | 28.40 | 26.60 | 28.20 | 28.20 | 1.08% | 6,132 |
| Mar 15, 2026 | 28.00 | 28.70 | 27.30 | 27.90 | 27.90 | -0.36% | 10,076 |
| Mar 12, 2026 | 28.00 | 28.90 | 27.50 | 28.00 | 28.00 | 1.82% | 9,076 |
| Mar 11, 2026 | 27.50 | 28.50 | 27.20 | 27.50 | 27.50 | -2.48% | 31,636 |
| Mar 10, 2026 | 29.00 | 30.00 | 27.90 | 28.20 | 28.20 | 1.81% | 7,075 |
| Mar 9, 2026 | 28.50 | 28.50 | 26.50 | 27.70 | 27.70 | 1.84% | 22,727 |
| Mar 8, 2026 | 29.80 | 29.90 | 27.00 | 27.20 | 27.20 | - | 27,168 |
| 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 |