DSE : NITOLINS
Nitol Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 58.5 BDT (At close: Oct 29, 2026) · Market cap 2.47B
Latest research: Nitol Insurance financial analysis: combined ratio 72.7% and Tk 121m SBC payable gap flagged by auditor (Oct 2026) · Nitol Insurance: a Tk 705m-premium general insurer with a 72.7% combined ratio and three auditor emphasis paragraphs
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Nitol Insurance PLC. (NITOLINS) closed at 58.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 57.8 | 59 | 57.2 | 58.5 | 883,765 | +1.39% |
| 2026-10-28 | 56 | 58 | 55.9 | 57.7 | 935,184 | +3.04% |
| 2026-10-27 | 55.2 | 56.7 | 54.1 | 56 | 298,425 | +1.63% |
| 2026-10-26 | 56 | 57 | 54.9 | 55.1 | 430,210 | -2.30% |
| 2026-10-25 | 57.2 | 58.2 | 56.1 | 56.4 | 531,167 | -1.40% |
| 2026-10-19 | 57.2 | 57.8 | 55.5 | 57.2 | 622,883 | +2.51% |
| 2026-10-17 | 54 | 56.5 | 54 | 55.8 | 756,725 | +2.95% |
| 2026-10-15 | 52.7 | 54.6 | 52.7 | 54.2 | 646,098 | +1.50% |
| 2026-10-14 | 53.4 | 54 | 52 | 53.4 | 450,715 | +0.38% |
| 2026-10-13 | 53.2 | 53.5 | 51.1 | 53.2 | 270,703 | +4.31% |
| 2026-10-12 | 51.7 | 52.5 | 50.8 | 51 | 339,874 | -3.04% |
| 2026-10-11 | 54 | 54.3 | 52.1 | 52.6 | 284,314 | -2.59% |
| 2026-10-08 | 53.6 | 54.4 | 53.5 | 54 | 236,301 | +0.75% |
| 2026-10-07 | 54.1 | 54.8 | 52.7 | 53.6 | 371,927 | -0.92% |
| 2026-10-06 | 55.6 | 56.5 | 53.5 | 54.1 | 572,630 | -3.22% |
| 2026-10-05 | 55.9 | 57.8 | 55 | 55.9 | 539,009 | -2.27% |
| 2026-10-04 | 57.7 | 59 | 56.9 | 57.2 | 635,281 | -2.89% |
| 2026-10-01 | 61.5 | 61.5 | 58.1 | 58.9 | 889,645 | -3.76% |
| 2026-09-30 | 58.4 | 61.7 | 58.4 | 61.2 | 2,409,922 | +5.34% |
| 2026-09-29 | 57.7 | 58.4 | 57.4 | 58.1 | 705,445 | +0.69% |
| 2026-09-28 | 57.7 | 58.1 | 57 | 57.7 | 703,255 | +0.35% |
| 2026-09-27 | 58 | 58.5 | 57.2 | 57.5 | 393,739 | -1.37% |
| 2026-09-24 | 57.4 | 58.6 | 57.4 | 58.3 | 1,246,886 | +0.52% |
| 2026-09-23 | 58.2 | 59.3 | 57.2 | 58 | 1,364,371 | -0.34% |
| 2026-09-22 | 58.6 | 58.9 | 57.7 | 58.2 | 1,195,451 | -1.02% |
| 2026-09-21 | 57.5 | 59.2 | 57.5 | 58.8 | 1,902,064 | +2.44% |
| 2026-09-20 | 56 | 57.8 | 55.7 | 57.4 | 1,069,459 | +2.87% |
| 2026-09-17 | 54.5 | 56.3 | 54.4 | 55.8 | 760,981 | +1.82% |
| 2026-09-16 | 56.6 | 57.3 | 53.3 | 54.8 | 952,510 | -4.03% |
| 2026-09-15 | 56.1 | 57.5 | 55.6 | 57.1 | 1,184,795 | +1.96% |
| 2026-09-14 | 55.3 | 57.4 | 55.2 | 56 | 1,596,573 | -0.36% |
| 2026-09-13 | 56.2 | 57 | 55.2 | 56.2 | 997,273 | -1.06% |
| 2026-09-10 | 54.6 | 57 | 54.6 | 56.8 | 1,997,638 | +3.27% |
| 2026-09-09 | 53 | 55.4 | 52.1 | 55 | 1,321,250 | +2.61% |
| 2026-09-08 | 53.6 | 55.7 | 53.3 | 53.6 | 1,532,210 | +0.56% |
| 2026-09-07 | 52.4 | 54.4 | 50.4 | 53.3 | 1,476,604 | +1.33% |
| 2026-09-06 | 53 | 54.5 | 52.1 | 52.6 | 1,523,333 | +0.00% |
| 2026-09-03 | 52.2 | 53.3 | 52.1 | 52.6 | 1,247,677 | +0.96% |
| 2026-09-02 | 52.1 | 52.4 | 48 | 52.1 | 2,089,073 | +8.54% |
| 2026-09-01 | 48 | 48.6 | 46.7 | 48 | 698,956 | +2.78% |
| 2026-08-31 | 46.2 | 47.3 | 46.2 | 46.7 | 423,606 | -0.43% |
| 2026-08-30 | 48.4 | 48.7 | 46.6 | 46.9 | 508,862 | -2.29% |
| 2026-08-27 | 47.6 | 49.3 | 47.6 | 48 | 1,084,660 | +0.84% |
| 2026-08-25 | 46.5 | 48 | 46.5 | 47.6 | 423,463 | +3.25% |
| 2026-08-24 | 46.4 | 47 | 45.6 | 46.1 | 312,945 | -1.91% |
| 2026-08-23 | 48 | 49 | 46.6 | 47 | 456,306 | -2.29% |
| 2026-08-20 | 46.5 | 48.6 | 46.1 | 48.1 | 408,081 | +3.44% |
| 2026-08-19 | 46.5 | 47.4 | 45.6 | 46.5 | 272,873 | +0.43% |
| 2026-08-18 | 46.3 | 51.3 | 45.3 | 46.3 | 1,255,882 | -3.94% |
| 2026-08-17 | 48.2 | 50.2 | 47.7 | 48.2 | 791,247 | -2.63% |
| 2026-08-16 | 49.1 | 50.6 | 49.1 | 49.5 | 1,236,954 | +1.43% |
| 2026-08-13 | 48.1 | 49.5 | 47.4 | 48.8 | 771,813 | +1.46% |
| 2026-08-12 | 48.1 | 49.7 | 47.3 | 48.1 | 1,295,513 | +1.26% |
| 2026-08-11 | 47.5 | 48.8 | 46.8 | 47.5 | 1,588,398 | -0.21% |
| 2026-08-10 | 47.4 | 48.8 | 46.3 | 47.6 | 1,431,161 | +1.49% |
| 2026-08-09 | 44.4 | 46.9 | 43.9 | 46.9 | 4,047,465 | +9.84% |
| 2026-08-06 | 37.4 | 42.7 | 37.4 | 42.7 | 1,697,937 | +9.77% |
| 2026-08-04 | 38.9 | 39.4 | 36.4 | 38.9 | 331,758 | +4.29% |
| 2026-08-03 | 37.2 | 38.4 | 37 | 37.3 | 108,226 | -0.53% |
| 2026-08-02 | 37.5 | 38.6 | 37.3 | 37.5 | 281,878 | +0.81% |
| 2026-07-30 | 37.2 | 38 | 35 | 37.2 | 406,919 | -0.27% |
| 2026-07-29 | 35.2 | 38.3 | 35.2 | 37.3 | 263,794 | +6.88% |
| 2026-07-28 | 34.3 | 35.1 | 34.3 | 34.9 | 62,448 | +1.16% |
| 2026-07-27 | 35.2 | 35.9 | 34.5 | 34.5 | 56,069 | -0.58% |
| 2026-07-26 | 35.4 | 35.4 | 34.5 | 34.7 | 41,119 | +2.06% |
| 2026-07-23 | 34 | 35.5 | 33.5 | 34 | 50,493 | -0.87% |
| 2026-07-22 | 34.3 | 38.6 | 34 | 34.3 | 194,719 | -6.03% |
| 2026-07-21 | 36.5 | 37.2 | 36.4 | 36.5 | 88,066 | +1.11% |
| 2026-07-20 | 37.3 | 38.4 | 35.6 | 36.1 | 135,879 | -2.43% |
| 2026-07-19 | 39.4 | 39.4 | 36.9 | 37 | 353,362 | -1.60% |
| 2026-07-16 | 37.7 | 38.2 | 37.4 | 37.6 | 195,381 | -1.83% |
| 2026-07-15 | 38.3 | 39.4 | 37.5 | 38.3 | 158,851 | -1.29% |
| 2026-07-14 | 38.6 | 39.7 | 38.6 | 38.8 | 422,485 | +1.84% |
| 2026-07-13 | 38.2 | 38.7 | 37.6 | 38.1 | 297,393 | -0.26% |
| 2026-07-12 | 38 | 39.4 | 37.8 | 38.2 | 344,315 | +0.79% |
| 2026-07-09 | 37.9 | 38.9 | 36.2 | 37.9 | 416,063 | +4.70% |
| 2026-07-08 | 36.2 | 37.2 | 34.6 | 36.2 | 247,187 | -1.36% |
| 2026-07-07 | 37.2 | 37.9 | 36.1 | 36.7 | 259,643 | -1.08% |
| 2026-07-06 | 37.7 | 37.7 | 36.5 | 37.1 | 227,328 | -1.07% |
| 2026-07-05 | 37.4 | 39.9 | 36.5 | 37.5 | 284,926 | +2.74% |
| 2026-07-02 | 34.6 | 36.9 | 34.6 | 36.5 | 275,246 | +6.41% |
| 2026-06-30 | 34.3 | 35 | 34.1 | 34.3 | 173,886 | +0.88% |
| 2026-06-29 | 34 | 34.5 | 33.8 | 34 | 92,271 | +0.29% |
| 2026-06-28 | 34.6 | 34.8 | 33.3 | 33.9 | 225,285 | -0.59% |
| 2026-06-25 | 32.5 | 34.8 | 32.5 | 34.1 | 243,958 | +5.25% |
| 2026-06-24 | 33 | 34 | 32.1 | 32.4 | 168,538 | -1.22% |
| 2026-06-23 | 32.8 | 32.9 | 31.7 | 32.8 | 140,079 | +1.23% |
| 2026-06-22 | 33.4 | 33.5 | 32.2 | 32.4 | 71,726 | -2.99% |
| 2026-06-21 | 34.2 | 35 | 33.2 | 33.4 | 80,530 | -2.34% |
| 2026-06-18 | 34.2 | 35.3 | 33.2 | 34.2 | 61,238 | -1.16% |
| 2026-06-17 | 34.6 | 35.3 | 34.2 | 34.6 | 72,811 | -0.86% |
| 2026-06-16 | 34.9 | 37.4 | 34.6 | 34.9 | 359,264 | -2.24% |
| 2026-06-15 | 36.5 | 36.7 | 35.4 | 35.7 | 292,813 | -1.65% |
| 2026-06-14 | 36 | 36.5 | 35.3 | 36.3 | 325,020 | +1.40% |
| 2026-06-11 | 36 | 36.9 | 34.2 | 35.8 | 332,561 | -0.83% |
| 2026-06-10 | 36.1 | 37.5 | 35.7 | 36.1 | 234,416 | -1.90% |
| 2026-06-09 | 36.8 | 37.9 | 34.9 | 36.8 | 666,139 | +6.36% |
| 2026-06-08 | 34.6 | 35.9 | 32.8 | 34.6 | 352,394 | +0.29% |
| 2026-06-07 | 33.9 | 35.2 | 33.6 | 34.5 | 467,672 | +3.60% |
| 2026-06-04 | 32.2 | 33.5 | 31.8 | 33.3 | 364,770 | +4.06% |
| 2026-06-03 | 31.7 | 32.6 | 31.3 | 32 | 482,719 | +1.91% |
| 2026-06-02 | 31.4 | 31.9 | 31.3 | 31.4 | 198,080 | +0.00% |
| 2026-06-01 | 31.5 | 31.8 | 31.1 | 31.4 | 191,914 | -0.63% |
| 2026-05-24 | 30 | 32.2 | 30 | 31.6 | 97,333 | +0.00% |
| 2026-05-23 | 32.7 | 32.7 | 31.4 | 31.6 | 178,717 | -0.32% |
| 2026-05-21 | 31.7 | 32.8 | 31.3 | 31.7 | 362,229 | -0.31% |
| 2026-05-20 | 31.8 | 32.1 | 31.3 | 31.8 | 517,997 | +2.58% |
| 2026-05-19 | 31 | 31.6 | 30.5 | 31 | 178,516 | +0.00% |
| 2026-05-18 | 30.7 | 31.2 | 30.1 | 31 | 203,714 | +0.65% |
| 2026-05-17 | 32.1 | 32.1 | 30.6 | 30.8 | 156,604 | -2.84% |
| 2026-05-14 | 31.2 | 32 | 31.2 | 31.7 | 522,920 | +3.26% |
| 2026-05-13 | 30.7 | 30.9 | 30 | 30.7 | 367,240 | +3.37% |
| 2026-05-12 | 29.7 | 30 | 28.8 | 29.7 | 124,106 | +1.71% |
| 2026-05-11 | 29.2 | 29.8 | 28.8 | 29.2 | 229,573 | +0.34% |
| 2026-05-07 | 30.9 | 31.1 | 30 | 30.1 | 187,224 | -1.95% |
| 2026-05-06 | 30.9 | 31.4 | 29.7 | 30.7 | 193,000 | +1.66% |
| 2026-05-05 | 30.2 | 30.4 | 30 | 30.2 | 28,271 | +0.00% |
| 2026-05-04 | 30.6 | 30.7 | 30 | 30.2 | 118,465 | -1.31% |
| 2026-05-03 | 30.7 | 31 | 30.2 | 30.6 | 92,887 | +0.00% |
| 2026-04-30 | 32 | 32.7 | 30.4 | 30.6 | 157,640 | -0.97% |