Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh
· Delayed Price · Currency is BDT 29.70
-1.00 (-3.26%)
At close: Mar 5, 2026
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.50 | 30.80 | 29.60 | 29.70 | 29.70 | -3.26% | 109,685 |
| Mar 4, 2026 | 30.50 | 31.00 | 30.00 | 30.70 | 30.70 | 0.66% | 84,685 |
| Mar 3, 2026 | 32.00 | 32.80 | 30.00 | 30.50 | 30.50 | -5.86% | 117,203 |
| Mar 2, 2026 | 32.40 | 33.00 | 31.90 | 32.40 | 32.40 | 0.93% | 148,785 |
| Mar 1, 2026 | 29.70 | 32.90 | 29.70 | 32.10 | 32.10 | -2.43% | 123,271 |
| Feb 26, 2026 | 32.10 | 33.00 | 32.10 | 32.90 | 32.90 | 1.54% | 150,545 |
| Feb 25, 2026 | 32.40 | 32.60 | 31.90 | 32.40 | 32.40 | -0.92% | 123,895 |
| Feb 24, 2026 | 33.20 | 33.20 | 32.50 | 32.70 | 32.70 | -0.30% | 149,376 |
| Feb 23, 2026 | 32.60 | 33.00 | 32.40 | 32.80 | 32.80 | 1.55% | 133,091 |
| Feb 22, 2026 | 32.70 | 33.00 | 32.10 | 32.30 | 32.30 | -0.62% | 97,363 |
| Feb 19, 2026 | 32.40 | 33.30 | 32.40 | 32.50 | 32.50 | -0.61% | 71,058 |
| Feb 18, 2026 | 33.60 | 33.80 | 32.60 | 32.70 | 32.70 | -2.68% | 276,168 |
| Feb 17, 2026 | 34.10 | 34.80 | 33.50 | 33.60 | 33.60 | -2.33% | 382,752 |
| Feb 16, 2026 | 33.50 | 34.70 | 33.30 | 34.40 | 34.40 | 1.78% | 646,425 |
| Feb 15, 2026 | 32.80 | 34.00 | 32.60 | 33.80 | 33.80 | 5.62% | 388,715 |
| Feb 10, 2026 | 32.10 | 32.80 | 31.90 | 32.00 | 32.00 | -0.31% | 173,849 |
| Feb 9, 2026 | 31.80 | 32.90 | 31.70 | 32.10 | 32.10 | 0.94% | 147,558 |
| Feb 8, 2026 | 31.30 | 32.50 | 31.30 | 31.80 | 31.80 | - | 93,117 |
| Feb 5, 2026 | 32.50 | 32.60 | 31.60 | 31.80 | 31.80 | -1.24% | 139,605 |
| Feb 3, 2026 | 32.60 | 32.90 | 32.00 | 32.20 | 32.20 | -0.92% | 163,789 |
| Feb 2, 2026 | 33.00 | 33.70 | 32.30 | 32.50 | 32.50 | -1.52% | 370,278 |
| Feb 1, 2026 | 33.50 | 33.70 | 32.10 | 33.00 | 33.00 | -1.79% | 275,391 |
| Jan 29, 2026 | 34.60 | 35.00 | 33.30 | 33.60 | 33.60 | -2.61% | 518,202 |
| Jan 28, 2026 | 33.20 | 35.10 | 33.20 | 34.50 | 34.50 | 4.55% | 1,139,791 |
| Jan 27, 2026 | 33.40 | 33.70 | 32.70 | 33.00 | 33.00 | 0.30% | 547,280 |
| Jan 26, 2026 | 33.00 | 33.40 | 32.30 | 32.90 | 32.90 | 0.61% | 488,431 |
| Jan 25, 2026 | 33.50 | 33.60 | 32.50 | 32.70 | 32.70 | 0.62% | 703,259 |
| Jan 22, 2026 | 31.10 | 33.80 | 31.10 | 32.50 | 32.50 | 3.83% | 862,321 |
| Jan 21, 2026 | 30.80 | 31.60 | 30.80 | 31.30 | 31.30 | 1.62% | 414,329 |
| Jan 20, 2026 | 30.70 | 31.70 | 30.10 | 30.80 | 30.80 | 0.65% | 465,371 |
| Jan 19, 2026 | 30.80 | 31.60 | 30.30 | 30.60 | 30.60 | 0.33% | 216,477 |
| Jan 18, 2026 | 29.40 | 30.70 | 29.40 | 30.50 | 30.50 | 4.45% | 303,036 |
| Jan 15, 2026 | 30.00 | 30.40 | 29.00 | 29.20 | 29.20 | -2.01% | 110,981 |
| Jan 14, 2026 | 29.80 | 30.10 | 29.30 | 29.80 | 29.80 | 1.71% | 131,878 |
| Jan 13, 2026 | 28.70 | 30.00 | 28.70 | 29.30 | 29.30 | 1.74% | 110,204 |
| Jan 12, 2026 | 29.80 | 29.80 | 28.00 | 28.80 | 28.80 | - | 27,460 |
| Jan 11, 2026 | 29.90 | 29.90 | 28.80 | 28.80 | 28.80 | -2.37% | 38,108 |
| Jan 8, 2026 | 29.50 | 29.90 | 29.10 | 29.50 | 29.50 | 0.34% | 34,379 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.30 | 29.40 | 29.40 | -0.68% | 37,567 |
| Jan 6, 2026 | 29.50 | 30.00 | 29.40 | 29.60 | 29.60 | - | 85,059 |
| Jan 5, 2026 | 29.10 | 30.10 | 29.10 | 29.60 | 29.60 | 1.72% | 127,379 |
| Jan 4, 2026 | 28.70 | 29.30 | 28.70 | 29.10 | 29.10 | 1.39% | 61,764 |
| Jan 1, 2026 | 28.70 | 28.90 | 28.50 | 28.70 | 28.70 | 1.41% | 50,728 |
| Dec 30, 2025 | 28.30 | 28.60 | 27.70 | 28.30 | 28.30 | 1.80% | 43,766 |
| Dec 29, 2025 | 28.30 | 28.30 | 27.60 | 27.80 | 27.80 | -0.71% | 18,916 |
| Dec 28, 2025 | 29.00 | 29.00 | 27.90 | 28.00 | 28.00 | 0.72% | 19,727 |
| Dec 24, 2025 | 27.80 | 28.10 | 27.50 | 27.80 | 27.80 | 0.72% | 25,965 |
| Dec 23, 2025 | 27.70 | 27.90 | 27.50 | 27.60 | 27.60 | -0.36% | 22,551 |
| Dec 22, 2025 | 27.50 | 28.40 | 27.50 | 27.70 | 27.70 | 1.09% | 45,570 |
| Dec 21, 2025 | 27.30 | 28.00 | 26.90 | 27.40 | 27.40 | -1.44% | 17,901 |
| Dec 18, 2025 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -0.36% | 29,109 |
| Dec 17, 2025 | 28.10 | 28.90 | 27.80 | 27.90 | 27.90 | -2.11% | 77,641 |
| Dec 15, 2025 | 28.10 | 29.10 | 28.10 | 28.50 | 28.50 | - | 61,754 |
| Dec 14, 2025 | 28.70 | 29.20 | 28.50 | 28.50 | 28.50 | - | 128,620 |
| Dec 11, 2025 | 27.60 | 28.60 | 27.60 | 28.50 | 28.50 | 2.15% | 172,840 |
| Dec 10, 2025 | 28.30 | 28.80 | 27.70 | 27.90 | 27.90 | -0.71% | 143,661 |
| Dec 9, 2025 | 26.70 | 28.40 | 26.70 | 28.10 | 28.10 | 4.07% | 85,772 |
| Dec 8, 2025 | 27.00 | 27.40 | 26.20 | 27.00 | 27.00 | 0.75% | 12,772 |
| Dec 7, 2025 | 27.00 | 27.90 | 26.60 | 26.80 | 26.80 | -1.11% | 16,624 |
| Dec 4, 2025 | 27.30 | 28.00 | 27.00 | 27.10 | 27.10 | -1.45% | 40,048 |
| Dec 3, 2025 | 27.50 | 28.00 | 27.10 | 27.50 | 27.50 | -0.36% | 59,459 |
| Dec 2, 2025 | 27.20 | 27.70 | 27.10 | 27.60 | 27.60 | 1.85% | 28,831 |
| Dec 1, 2025 | 27.10 | 28.00 | 27.00 | 27.10 | 27.10 | -2.52% | 117,309 |
| Nov 30, 2025 | 29.00 | 29.00 | 27.70 | 27.80 | 27.80 | -2.80% | 57,796 |
| Nov 27, 2025 | 28.20 | 28.90 | 28.20 | 28.60 | 28.60 | -0.35% | 88,754 |
| Nov 26, 2025 | 27.30 | 29.00 | 27.30 | 28.70 | 28.70 | 3.61% | 156,029 |
| Nov 25, 2025 | 28.50 | 29.00 | 27.20 | 27.70 | 27.70 | -2.46% | 135,635 |
| Nov 24, 2025 | 26.80 | 28.80 | 26.70 | 28.40 | 28.40 | 6.37% | 155,066 |
| Nov 23, 2025 | 26.10 | 26.90 | 26.00 | 26.70 | 26.70 | 1.52% | 46,049 |
| Nov 20, 2025 | 26.70 | 27.50 | 26.20 | 26.30 | 26.30 | -1.13% | 197,621 |
| Nov 19, 2025 | 26.00 | 26.80 | 25.50 | 26.60 | 26.60 | 1.53% | 126,571 |
| Nov 18, 2025 | 25.50 | 26.50 | 25.00 | 26.20 | 26.20 | 4.80% | 251,767 |
| Nov 17, 2025 | 24.20 | 25.50 | 24.20 | 25.00 | 25.00 | 1.21% | 133,740 |
| Nov 16, 2025 | 22.90 | 25.50 | 22.90 | 24.70 | 24.70 | 2.49% | 90,605 |
| Nov 13, 2025 | 26.10 | 26.10 | 23.90 | 24.10 | 24.10 | -6.95% | 189,900 |
| Nov 12, 2025 | 26.10 | 26.80 | 25.30 | 25.90 | 25.90 | -1.52% | 42,826 |
| Nov 11, 2025 | 26.60 | 27.50 | 26.00 | 26.30 | 26.30 | -2.95% | 122,171 |
| Nov 10, 2025 | 27.10 | 27.80 | 26.70 | 27.10 | 27.10 | -0.73% | 74,987 |
| Nov 9, 2025 | 28.10 | 28.40 | 27.00 | 27.30 | 27.30 | -2.85% | 90,139 |
| Nov 6, 2025 | 28.00 | 29.00 | 27.90 | 28.10 | 28.10 | -1.75% | 67,787 |
| Nov 5, 2025 | 28.80 | 29.70 | 28.40 | 28.60 | 28.60 | -2.39% | 88,423 |
| Nov 4, 2025 | 30.40 | 30.40 | 29.10 | 29.30 | 29.30 | -1.68% | 135,736 |
| Nov 3, 2025 | 30.70 | 30.70 | 29.70 | 29.80 | 29.80 | -1.97% | 101,654 |
| Nov 2, 2025 | 30.90 | 32.00 | 30.20 | 30.40 | 30.40 | -0.65% | 146,779 |
| Oct 30, 2025 | 30.00 | 30.90 | 30.00 | 30.60 | 30.60 | 0.66% | 121,953 |
| Oct 29, 2025 | 31.30 | 31.80 | 30.20 | 30.40 | 30.40 | -5.59% | 509,052 |
| Oct 28, 2025 | 32.80 | 33.00 | 32.00 | 32.20 | 32.20 | -2.13% | 117,964 |
| Oct 27, 2025 | 32.20 | 33.00 | 32.10 | 32.90 | 32.90 | 1.54% | 113,346 |
| Oct 26, 2025 | 31.70 | 33.10 | 31.70 | 32.40 | 32.40 | 1.25% | 168,260 |
| Oct 23, 2025 | 32.60 | 32.80 | 31.90 | 32.00 | 32.00 | -0.62% | 91,245 |
| Oct 22, 2025 | 31.80 | 32.60 | 31.70 | 32.20 | 32.20 | 0.94% | 115,171 |
| Oct 21, 2025 | 32.50 | 33.20 | 31.80 | 31.90 | 31.90 | -2.45% | 223,746 |
| Oct 20, 2025 | 32.70 | 33.20 | 31.90 | 32.70 | 32.70 | -1.21% | 279,827 |
| Oct 19, 2025 | 33.60 | 34.30 | 32.90 | 33.10 | 33.10 | -2.65% | 248,395 |
| Oct 16, 2025 | 33.00 | 35.00 | 32.60 | 34.00 | 34.00 | 3.98% | 712,668 |
| Oct 15, 2025 | 31.70 | 33.30 | 31.70 | 32.70 | 32.70 | 0.93% | 169,672 |
| Oct 14, 2025 | 33.00 | 34.40 | 32.00 | 32.40 | 32.40 | -1.22% | 400,297 |
| Oct 13, 2025 | 32.50 | 33.10 | 31.80 | 32.80 | 32.80 | 3.47% | 144,302 |
| Oct 12, 2025 | 33.00 | 33.50 | 31.60 | 31.70 | 31.70 | -4.80% | 283,339 |
| Oct 9, 2025 | 35.40 | 35.40 | 33.00 | 33.30 | 33.30 | -4.03% | 210,856 |