DSE : JANATAINS
Janata Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 33.3 BDT (At close: Nov 1, 2026) · Market cap 1.61B
Latest research: Janata Insurance financial analysis: 2025 combined ratio 78.5%, EPS Tk 1.10 (Oct 2026) · Janata Insurance: 2025 EPS Tk 1.10, combined ratio 78.5% and Tk 353.0m due from Sadharan Bima
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Janata Insurance PLC (JANATAINS) closed at 33 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.1 | 33.5 | 32.8 | 33 | 256,178 | -0.90% |
| 2026-11-01 | 32.6 | 33.8 | 32.5 | 33.3 | 239,837 | +2.15% |
| 2026-10-29 | 31.9 | 32.8 | 31.8 | 32.6 | 283,909 | +3.82% |
| 2026-10-28 | 31.3 | 31.6 | 31 | 31.4 | 54,555 | +2.95% |
| 2026-10-27 | 30.5 | 31 | 30.5 | 30.5 | 39,564 | -1.61% |
| 2026-10-26 | 31.2 | 31.5 | 30.8 | 31 | 66,849 | -1.90% |
| 2026-10-25 | 31.4 | 31.9 | 30.4 | 31.6 | 402,808 | +1.94% |
| 2026-10-19 | 30 | 31.2 | 29.9 | 31 | 140,532 | +2.99% |
| 2026-10-17 | 31 | 31 | 30 | 30.1 | 29,034 | -1.31% |
| 2026-10-15 | 30.5 | 30.7 | 30.3 | 30.5 | 68,731 | -0.33% |
| 2026-10-14 | 31.1 | 31.2 | 29.7 | 30.6 | 121,469 | +3.73% |
| 2026-10-13 | 29.3 | 30.2 | 29.3 | 29.5 | 123,840 | -0.34% |
| 2026-10-12 | 30.3 | 30.5 | 29.5 | 29.6 | 119,220 | -2.95% |
| 2026-10-11 | 30.6 | 31.5 | 30.3 | 30.5 | 99,504 | -2.24% |
| 2026-10-08 | 31.9 | 31.9 | 31.1 | 31.2 | 61,840 | -0.64% |
| 2026-10-07 | 31.8 | 31.8 | 31 | 31.4 | 112,278 | +0.96% |
| 2026-10-06 | 31.1 | 31.9 | 31 | 31.1 | 80,231 | -0.96% |
| 2026-10-05 | 31.4 | 32.7 | 31.2 | 31.4 | 82,687 | -1.88% |
| 2026-10-04 | 32.9 | 33.4 | 32 | 32 | 90,329 | -2.14% |
| 2026-10-01 | 32.7 | 33.5 | 32.6 | 32.7 | 155,961 | -1.51% |
| 2026-09-30 | 33.2 | 33.7 | 32.9 | 33.2 | 336,045 | +0.61% |
| 2026-09-29 | 33 | 33.3 | 32.8 | 33 | 110,148 | +0.61% |
| 2026-09-28 | 32.8 | 33.5 | 32.6 | 32.8 | 309,662 | +0.31% |
| 2026-09-27 | 33.5 | 33.6 | 32.6 | 32.7 | 178,564 | -0.91% |
| 2026-09-24 | 33 | 33.6 | 32.5 | 33 | 238,906 | +0.92% |
| 2026-09-23 | 32.7 | 33.7 | 32.5 | 32.7 | 207,185 | -0.61% |
| 2026-09-22 | 33.3 | 33.5 | 32.7 | 32.9 | 241,694 | -0.60% |
| 2026-09-21 | 32.9 | 33.3 | 32.3 | 33.1 | 227,036 | +2.16% |
| 2026-09-20 | 32.4 | 32.7 | 31.8 | 32.4 | 231,133 | +1.57% |
| 2026-09-17 | 32 | 32.7 | 31.1 | 31.9 | 130,003 | +1.59% |
| 2026-09-16 | 31.5 | 32.1 | 31 | 31.4 | 160,618 | +0.32% |
| 2026-09-15 | 30.3 | 32 | 30.3 | 31.3 | 156,572 | +2.29% |
| 2026-09-14 | 32.4 | 32.4 | 30.3 | 30.6 | 72,014 | -1.61% |
| 2026-09-13 | 33.4 | 33.4 | 29.4 | 31.1 | 181,849 | -4.60% |
| 2026-09-10 | 32.4 | 33.2 | 32.4 | 32.6 | 212,679 | +0.00% |
| 2026-09-09 | 33.5 | 33.5 | 32 | 32.6 | 106,978 | +0.31% |
| 2026-09-08 | 32.8 | 33.3 | 32.3 | 32.5 | 183,808 | -0.31% |
| 2026-09-07 | 33.4 | 33.5 | 32 | 32.6 | 197,014 | +0.31% |
| 2026-09-06 | 34.1 | 34.1 | 32.4 | 32.5 | 108,935 | -4.69% |
| 2026-09-03 | 34.8 | 35.5 | 33.7 | 34.1 | 202,450 | -0.29% |
| 2026-09-02 | 34.2 | 34.3 | 33.4 | 34.2 | 184,073 | +2.70% |
| 2026-09-01 | 32.9 | 33.7 | 32.9 | 33.3 | 53,229 | +1.52% |
| 2026-08-31 | 33 | 33.2 | 32.6 | 32.8 | 76,801 | +0.00% |
| 2026-08-30 | 33.5 | 33.5 | 32.6 | 32.8 | 165,178 | -1.80% |
| 2026-08-27 | 33.7 | 34.4 | 33.3 | 33.4 | 103,494 | -0.89% |
| 2026-08-25 | 34.8 | 34.8 | 33.3 | 33.7 | 106,571 | +0.60% |
| 2026-08-24 | 34.1 | 34.9 | 33.4 | 33.5 | 371,456 | -3.18% |
| 2026-08-23 | 35.9 | 35.9 | 34.4 | 34.6 | 92,426 | -2.26% |
| 2026-08-20 | 34.7 | 35.6 | 34.4 | 35.4 | 302,142 | +2.61% |
| 2026-08-19 | 34.9 | 35.3 | 33.8 | 34.5 | 351,722 | +0.29% |
| 2026-08-18 | 36.1 | 36.1 | 34.1 | 34.4 | 505,391 | -3.64% |
| 2026-08-17 | 36.7 | 36.7 | 35.4 | 35.7 | 771,553 | -1.38% |
| 2026-08-16 | 36.1 | 36.6 | 35.7 | 36.2 | 1,152,844 | +1.97% |
| 2026-08-13 | 35.3 | 36 | 35.2 | 35.5 | 363,326 | +0.00% |
| 2026-08-12 | 35.5 | 36.4 | 35 | 35.5 | 383,862 | -0.56% |
| 2026-08-11 | 35.7 | 36.8 | 35.4 | 35.7 | 721,140 | -1.11% |
| 2026-08-10 | 34.7 | 36.2 | 34.7 | 36.1 | 593,568 | +3.74% |
| 2026-08-09 | 34.9 | 35.8 | 34.7 | 34.8 | 311,715 | -1.97% |
| 2026-08-06 | 36 | 36.3 | 34.8 | 35.5 | 786,714 | -0.28% |
| 2026-08-04 | 34.6 | 36 | 34.6 | 35.6 | 642,091 | +3.19% |
| 2026-08-03 | 34.8 | 35.4 | 34.4 | 34.5 | 301,248 | -0.29% |
| 2026-08-02 | 34.2 | 34.8 | 34.2 | 34.6 | 219,076 | +1.17% |
| 2026-07-30 | 34.7 | 34.8 | 33.8 | 34.2 | 188,413 | -1.16% |
| 2026-07-29 | 33.5 | 34.9 | 33.3 | 34.6 | 450,106 | +4.53% |
| 2026-07-28 | 33.2 | 33.4 | 32.8 | 33.1 | 173,346 | +1.22% |
| 2026-07-27 | 33 | 33.4 | 32.6 | 32.7 | 159,683 | -0.30% |
| 2026-07-26 | 33 | 33.3 | 32.5 | 32.8 | 178,525 | +0.92% |
| 2026-07-23 | 32.5 | 33.8 | 32.4 | 32.5 | 205,079 | -1.81% |
| 2026-07-22 | 33.1 | 34.4 | 33.1 | 33.1 | 299,540 | -2.93% |
| 2026-07-21 | 34.1 | 34.9 | 33.7 | 34.1 | 196,050 | +0.59% |
| 2026-07-20 | 33.9 | 34.9 | 33.5 | 33.9 | 290,696 | -1.74% |
| 2026-07-19 | 35.8 | 36.1 | 34.4 | 34.5 | 410,630 | -3.90% |
| 2026-07-16 | 36.5 | 36.6 | 35.7 | 35.9 | 394,486 | -1.37% |
| 2026-07-15 | 36.6 | 36.6 | 36.1 | 36.4 | 441,259 | -0.55% |
| 2026-07-14 | 36.6 | 37.9 | 36.6 | 36.6 | 1,118,592 | -2.14% |
| 2026-07-13 | 37.4 | 37.6 | 36.3 | 37.4 | 1,126,723 | +0.54% |
| 2026-07-12 | 35.9 | 37.4 | 35.9 | 37.2 | 1,964,068 | +3.91% |
| 2026-07-09 | 35.8 | 35.9 | 34.8 | 35.8 | 823,203 | +3.17% |
| 2026-07-08 | 34.7 | 35.4 | 34.6 | 34.7 | 316,055 | -0.86% |
| 2026-07-07 | 35 | 35.9 | 34.9 | 35 | 498,696 | -0.57% |
| 2026-07-06 | 35.2 | 35.5 | 34.9 | 35.2 | 360,996 | +0.57% |
| 2026-07-05 | 35.6 | 36.2 | 34.9 | 35 | 449,232 | -1.13% |
| 2026-07-02 | 34.6 | 35.9 | 34.5 | 35.4 | 657,956 | +2.91% |
| 2026-06-30 | 34.5 | 34.9 | 34.2 | 34.4 | 262,367 | +0.88% |
| 2026-06-29 | 34.5 | 34.9 | 34 | 34.1 | 498,341 | -1.16% |
| 2026-06-28 | 34.8 | 35.1 | 34.4 | 34.5 | 326,332 | -0.86% |
| 2026-06-25 | 34.8 | 35.2 | 34.3 | 34.8 | 412,444 | +1.46% |
| 2026-06-24 | 34.3 | 35.2 | 34.2 | 34.3 | 235,708 | -0.87% |
| 2026-06-23 | 34.5 | 34.7 | 33 | 34.6 | 472,766 | +1.76% |
| 2026-06-21 | 35.5 | 35.5 | 34.9 | 35 | 508,243 | -1.13% |
| 2026-06-18 | 35 | 35.5 | 35 | 35.4 | 521,435 | +0.85% |
| 2026-06-17 | 35.5 | 35.7 | 34.9 | 35.1 | 780,866 | -0.85% |
| 2026-06-16 | 36 | 36.1 | 35.2 | 35.4 | 683,989 | -1.67% |
| 2026-06-15 | 36.9 | 36.9 | 35.6 | 36 | 754,029 | -1.10% |
| 2026-06-14 | 35.7 | 36.6 | 35 | 36.4 | 1,114,602 | +2.25% |
| 2026-06-11 | 36.2 | 36.8 | 35.5 | 35.6 | 1,072,337 | -1.39% |
| 2026-06-10 | 37.3 | 37.4 | 36 | 36.1 | 1,225,266 | -2.17% |
| 2026-06-09 | 37 | 38.5 | 36.7 | 36.9 | 2,261,657 | -0.27% |
| 2026-06-08 | 37 | 37.4 | 36.1 | 37 | 900,329 | -0.27% |
| 2026-06-07 | 37.8 | 39.3 | 36.5 | 37.1 | 2,212,521 | +0.82% |
| 2026-06-04 | 36.4 | 37.5 | 35.6 | 36.8 | 1,290,322 | +1.38% |
| 2026-06-03 | 37.7 | 37.7 | 36 | 36.3 | 1,413,489 | -2.94% |
| 2026-06-02 | 34.8 | 37.5 | 34.8 | 37.4 | 2,171,751 | +9.04% |
| 2026-06-01 | 34.6 | 34.6 | 34 | 34.3 | 189,423 | +0.88% |
| 2026-05-24 | 34.3 | 34.8 | 33.8 | 34 | 391,207 | -0.58% |
| 2026-05-23 | 34.7 | 34.9 | 34 | 34.2 | 355,446 | +0.29% |
| 2026-05-21 | 34.6 | 35.1 | 34 | 34.1 | 305,502 | -1.16% |
| 2026-05-20 | 34.4 | 35.4 | 34.1 | 34.5 | 381,149 | +1.47% |
| 2026-05-19 | 34 | 34.5 | 33.9 | 34 | 224,180 | +0.59% |
| 2026-05-18 | 35.5 | 35.5 | 33.5 | 33.8 | 569,844 | -2.87% |
| 2026-05-17 | 35.5 | 35.8 | 34.7 | 34.8 | 491,681 | -1.14% |
| 2026-05-14 | 35.9 | 36.2 | 34.9 | 35.2 | 762,323 | -0.56% |
| 2026-05-13 | 34.7 | 35.6 | 34.7 | 35.4 | 648,342 | +2.31% |
| 2026-05-12 | 34.2 | 34.9 | 33.3 | 34.6 | 631,274 | +1.47% |
| 2026-05-11 | 35.5 | 35.7 | 33.8 | 34.1 | 728,777 | -3.67% |
| 2026-05-10 | 36 | 36.2 | 35 | 35.4 | 573,257 | -0.84% |
| 2026-05-07 | 35.5 | 36.3 | 35.5 | 35.7 | 1,172,859 | +2.00% |
| 2026-05-06 | 35 | 35.4 | 34.4 | 35 | 633,806 | -1.13% |
| 2026-05-05 | 35.6 | 36 | 35.3 | 35.4 | 434,790 | +0.00% |
| 2026-05-04 | 36 | 36.2 | 35.2 | 35.4 | 1,008,419 | -1.67% |