Provati Insurance PLC. (DSE:PROVATIINS)
Bangladesh
· Delayed Price · Currency is BDT 27.10
-0.40 (-1.45%)
At close: Dec 4, 2025
Provati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 35.20 | 36.20 | 34.60 | 34.70 | 34.70 | 0.29% | 809,794 |
| Oct 7, 2025 | 34.00 | 35.70 | 33.90 | 34.60 | 34.60 | 1.76% | 486,513 |
| Oct 6, 2025 | 33.90 | 35.00 | 33.70 | 34.00 | 34.00 | 1.49% | 245,798 |
| Oct 5, 2025 | 32.30 | 33.90 | 32.30 | 33.50 | 33.50 | 2.76% | 198,155 |
| Sep 30, 2025 | 33.20 | 33.20 | 32.50 | 32.60 | 32.60 | 0.62% | 45,408 |
| Sep 29, 2025 | 32.60 | 32.60 | 31.70 | 32.40 | 32.40 | 1.25% | 59,305 |
| Sep 28, 2025 | 32.50 | 33.20 | 31.80 | 32.00 | 32.00 | -3.32% | 42,074 |
| Sep 25, 2025 | 33.00 | 33.80 | 33.00 | 33.10 | 33.10 | - | 48,927 |
| Sep 24, 2025 | 31.80 | 33.50 | 31.80 | 33.10 | 33.10 | 2.80% | 41,380 |
| Sep 23, 2025 | 31.50 | 32.80 | 31.50 | 32.20 | 32.20 | 0.94% | 32,622 |
| Sep 22, 2025 | 33.20 | 33.20 | 31.50 | 31.90 | 31.90 | -2.74% | 69,877 |
| Sep 21, 2025 | 33.40 | 34.40 | 32.80 | 32.80 | 32.80 | -2.96% | 93,813 |
| Sep 18, 2025 | 33.50 | 33.90 | 33.50 | 33.80 | 33.80 | 0.30% | 75,150 |
| Sep 17, 2025 | 33.40 | 34.20 | 33.40 | 33.70 | 33.70 | -0.30% | 83,721 |
| Sep 16, 2025 | 33.70 | 34.20 | 33.00 | 33.80 | 33.80 | 0.30% | 102,476 |
| Sep 15, 2025 | 33.20 | 34.30 | 33.20 | 33.70 | 33.70 | - | 91,982 |
| Sep 14, 2025 | 34.10 | 34.90 | 33.50 | 33.70 | 33.70 | -2.32% | 115,206 |
| Sep 11, 2025 | 34.10 | 34.70 | 33.00 | 34.50 | 34.50 | 0.88% | 160,143 |
| Sep 10, 2025 | 34.60 | 35.10 | 34.10 | 34.20 | 34.20 | -1.72% | 182,720 |
| Sep 9, 2025 | 35.30 | 36.00 | 34.50 | 34.80 | 34.80 | -3.06% | 330,529 |
| Sep 8, 2025 | 36.20 | 36.50 | 35.60 | 35.90 | 35.90 | -0.55% | 382,589 |
| Sep 7, 2025 | 34.90 | 36.70 | 34.70 | 36.10 | 36.10 | 4.03% | 901,492 |
| Sep 4, 2025 | 35.00 | 35.30 | 34.60 | 34.70 | 34.70 | 0.29% | 379,919 |
| Sep 3, 2025 | 34.20 | 35.40 | 34.20 | 34.60 | 34.60 | 0.58% | 293,617 |
| Sep 2, 2025 | 34.10 | 34.70 | 34.10 | 34.40 | 34.40 | - | 259,618 |
| Sep 1, 2025 | 34.80 | 35.80 | 34.10 | 34.40 | 34.40 | -1.15% | 360,953 |
| Aug 31, 2025 | 34.60 | 35.40 | 34.60 | 34.80 | 34.80 | 0.29% | 266,863 |
| Aug 28, 2025 | 34.30 | 35.10 | 34.30 | 34.70 | 34.70 | - | 274,541 |
| Aug 27, 2025 | 35.20 | 35.80 | 34.10 | 34.70 | 34.70 | -0.29% | 477,882 |
| Aug 26, 2025 | 35.60 | 35.80 | 34.50 | 34.80 | 34.80 | -2.25% | 472,797 |
| Aug 25, 2025 | 34.70 | 36.80 | 34.30 | 35.60 | 35.60 | 3.79% | 1,123,229 |
| Aug 24, 2025 | 33.40 | 34.70 | 33.00 | 34.30 | 34.30 | 3.94% | 634,438 |
| Aug 21, 2025 | 34.50 | 34.70 | 32.80 | 33.00 | 33.00 | -4.35% | 326,356 |
| Aug 20, 2025 | 32.50 | 34.80 | 32.50 | 34.50 | 34.50 | 6.15% | 644,431 |
| Aug 19, 2025 | 32.50 | 32.90 | 32.40 | 32.50 | 32.50 | 0.62% | 247,369 |
| Aug 18, 2025 | 31.70 | 32.50 | 31.60 | 32.30 | 32.30 | 1.89% | 320,520 |
| Aug 17, 2025 | 32.00 | 32.00 | 31.60 | 31.70 | 31.70 | 0.32% | 111,558 |
| Aug 14, 2025 | 32.40 | 32.40 | 31.40 | 31.60 | 31.60 | -1.25% | 238,774 |
| Aug 13, 2025 | 32.80 | 33.20 | 31.90 | 32.00 | 32.00 | -1.23% | 246,070 |
| Aug 12, 2025 | 31.40 | 33.00 | 31.40 | 32.40 | 32.40 | 2.86% | 271,860 |
| Aug 11, 2025 | 32.40 | 32.60 | 31.40 | 31.50 | 31.50 | -0.63% | 287,727 |
| Aug 10, 2025 | 34.00 | 34.00 | 31.50 | 31.70 | 31.70 | -5.09% | 264,848 |
| Aug 7, 2025 | 34.80 | 34.80 | 33.00 | 33.40 | 33.40 | -2.91% | 178,043 |
| Aug 6, 2025 | 34.60 | 34.80 | 33.90 | 34.40 | 34.40 | 0.58% | 327,421 |
| Aug 4, 2025 | 34.00 | 35.00 | 33.60 | 34.20 | 34.20 | 0.88% | 397,135 |
| Aug 3, 2025 | 34.60 | 35.70 | 33.60 | 33.90 | 33.90 | -3.14% | 491,270 |
| Jul 31, 2025 | 35.80 | 36.40 | 34.80 | 35.00 | 35.00 | -2.23% | 851,366 |
| Jul 30, 2025 | 36.00 | 36.80 | 35.40 | 35.80 | 35.80 | 0.28% | 514,965 |
| Jul 29, 2025 | 35.80 | 36.50 | 34.40 | 35.70 | 35.70 | 0.28% | 584,201 |
| Jul 28, 2025 | 37.10 | 37.20 | 35.40 | 35.60 | 35.60 | 0.85% | 1,574,973 |
| Jul 27, 2025 | 32.10 | 35.30 | 32.10 | 35.30 | 35.30 | 9.97% | 755,522 |
| Jul 24, 2025 | 31.10 | 32.40 | 30.90 | 32.10 | 32.10 | 3.22% | 364,810 |
| Jul 23, 2025 | 30.90 | 31.40 | 30.40 | 31.10 | 31.10 | 1.97% | 179,689 |
| Jul 22, 2025 | 31.40 | 31.40 | 30.40 | 30.50 | 30.50 | -1.29% | 106,501 |
| Jul 21, 2025 | 31.50 | 31.50 | 30.50 | 30.90 | 30.90 | -0.32% | 103,425 |
| Jul 20, 2025 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | -0.64% | 96,011 |
| Jul 17, 2025 | 31.90 | 31.90 | 30.90 | 31.20 | 31.20 | -0.64% | 110,912 |
| Jul 16, 2025 | 30.70 | 31.50 | 30.70 | 31.40 | 31.40 | 3.29% | 190,401 |
| Jul 15, 2025 | 30.80 | 31.10 | 30.30 | 30.40 | 30.40 | - | 157,800 |