DSE : PROVATIINS
Provati Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 57.9 BDT (At close: Oct 29, 2026) · Market cap 2.33B
Latest research: Provati Insurance financial analysis: combined ratio 91.4% and Tk 425m due from SBC (Oct 2026) · Provati Insurance: fire lost money two years running, 2024 underwriting margin hit a ten-year low, and H1 2026 premium rose 34%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Provati Insurance PLC. (PROVATIINS) closed at 57.9 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 | 55.8 | 58.4 | 55.4 | 57.9 | 1,108,859 | +4.14% |
| 2026-10-28 | 55.3 | 55.7 | 54.4 | 55.6 | 233,978 | +2.77% |
| 2026-10-27 | 54.9 | 55.2 | 53.4 | 54.1 | 396,658 | -1.28% |
| 2026-10-26 | 55.7 | 56.1 | 54.5 | 54.8 | 435,759 | -1.79% |
| 2026-10-25 | 56 | 56.3 | 55.5 | 55.8 | 473,024 | +0.54% |
| 2026-10-19 | 56.2 | 56.2 | 55 | 55.5 | 670,304 | +1.28% |
| 2026-10-17 | 51.5 | 55.8 | 51.5 | 54.8 | 690,390 | +5.79% |
| 2026-10-15 | 51.1 | 52.1 | 50.3 | 51.8 | 320,080 | +1.37% |
| 2026-10-14 | 48.9 | 51.6 | 48 | 51.1 | 583,058 | +7.13% |
| 2026-10-13 | 45.9 | 48 | 44.5 | 47.7 | 258,998 | +9.15% |
| 2026-10-12 | 46.5 | 46.5 | 43.3 | 43.7 | 107,318 | -3.32% |
| 2026-10-11 | 47.5 | 47.5 | 45 | 45.2 | 98,392 | -4.03% |
| 2026-10-08 | 48.3 | 48.3 | 46.7 | 47.1 | 240,210 | -1.87% |
| 2026-10-07 | 49.7 | 49.7 | 47.5 | 48 | 148,501 | -2.24% |
| 2026-10-06 | 50.3 | 50.3 | 48.1 | 49.1 | 122,507 | -1.41% |
| 2026-10-05 | 51.3 | 51.9 | 49.4 | 49.8 | 213,438 | -2.92% |
| 2026-10-04 | 52 | 52.5 | 51 | 51.3 | 73,313 | -2.10% |
| 2026-10-01 | 53.2 | 53.9 | 52.1 | 52.4 | 101,556 | -1.69% |
| 2026-09-30 | 54.5 | 54.8 | 53 | 53.3 | 369,014 | -1.84% |
| 2026-09-29 | 55.2 | 55.6 | 54.1 | 54.3 | 149,535 | -1.27% |
| 2026-09-28 | 54.4 | 55.6 | 54.2 | 55 | 266,185 | +1.66% |
| 2026-09-27 | 55.2 | 55.5 | 53.9 | 54.1 | 136,919 | -1.64% |
| 2026-09-24 | 54.8 | 56 | 53.8 | 55 | 200,890 | +2.23% |
| 2026-09-23 | 54.8 | 54.8 | 53.4 | 53.8 | 261,850 | -2.00% |
| 2026-09-22 | 54.9 | 55.5 | 54.3 | 54.9 | 309,129 | +1.29% |
| 2026-09-21 | 51.7 | 55.3 | 51.7 | 54.2 | 354,820 | +3.24% |
| 2026-09-20 | 51 | 53 | 51 | 52.5 | 216,511 | +3.55% |
| 2026-09-17 | 50.9 | 51.6 | 49.7 | 50.7 | 248,029 | -1.36% |
| 2026-09-16 | 52.4 | 52.5 | 51 | 51.4 | 103,147 | -0.96% |
| 2026-09-15 | 50.6 | 52.2 | 49.4 | 51.9 | 104,541 | +5.92% |
| 2026-09-14 | 52.9 | 52.9 | 48.3 | 49 | 236,141 | -5.77% |
| 2026-09-13 | 55.3 | 55.8 | 51.6 | 52 | 116,972 | -4.24% |
| 2026-09-10 | 54.3 | 56.8 | 53.7 | 54.3 | 203,261 | -1.81% |
| 2026-09-09 | 55.3 | 56.4 | 55 | 55.3 | 130,124 | +0.00% |
| 2026-09-08 | 55.3 | 57.5 | 55.2 | 55.3 | 95,839 | -1.78% |
| 2026-09-07 | 54.8 | 57 | 54.8 | 56.3 | 134,767 | +0.90% |
| 2026-09-06 | 58.7 | 58.7 | 55.6 | 55.8 | 225,098 | -4.94% |
| 2026-09-03 | 58.7 | 60.1 | 57 | 58.7 | 830,117 | +3.53% |
| 2026-09-02 | 56.7 | 57.3 | 54 | 56.7 | 272,899 | +3.28% |
| 2026-09-01 | 54.9 | 55.6 | 54.3 | 54.9 | 123,779 | +1.86% |
| 2026-08-31 | 53.9 | 56.4 | 53.6 | 53.9 | 181,781 | -2.36% |
| 2026-08-30 | 56.6 | 57.2 | 55 | 55.2 | 110,351 | -2.30% |
| 2026-08-27 | 57.3 | 57.3 | 56.2 | 56.5 | 40,603 | +0.36% |
| 2026-08-25 | 57 | 57.2 | 56.1 | 56.3 | 120,963 | +0.36% |
| 2026-08-24 | 56.5 | 57.7 | 55.7 | 56.1 | 173,216 | -2.09% |
| 2026-08-23 | 59.4 | 59.5 | 56.9 | 57.3 | 268,870 | -3.37% |
| 2026-08-20 | 58.3 | 59.7 | 57.6 | 59.3 | 394,088 | +3.31% |
| 2026-08-19 | 57.4 | 58.5 | 56.5 | 57.4 | 214,681 | +0.00% |
| 2026-08-18 | 60.9 | 61.3 | 56.5 | 57.4 | 409,861 | -4.17% |
| 2026-08-17 | 62 | 62.1 | 59.5 | 59.9 | 445,420 | -2.28% |
| 2026-08-16 | 58.9 | 62.3 | 58.4 | 61.3 | 1,365,487 | +6.24% |
| 2026-08-13 | 59.1 | 59.5 | 57.4 | 57.7 | 524,061 | -2.20% |
| 2026-08-12 | 60.2 | 60.5 | 58.6 | 59 | 476,885 | +0.17% |
| 2026-08-11 | 58.9 | 60.3 | 58.7 | 58.9 | 438,678 | +0.51% |
| 2026-08-10 | 58.1 | 59.5 | 57.6 | 58.6 | 706,095 | +0.69% |
| 2026-08-09 | 59.3 | 59.4 | 57.9 | 58.2 | 351,053 | -2.84% |
| 2026-08-06 | 60.1 | 61.7 | 59.2 | 59.9 | 653,458 | -0.33% |
| 2026-08-04 | 60.1 | 60.4 | 59 | 60.1 | 554,071 | +2.21% |
| 2026-08-03 | 60.8 | 60.8 | 58.5 | 58.8 | 483,638 | -2.81% |
| 2026-08-02 | 60.5 | 61.2 | 59.5 | 60.5 | 795,885 | +0.83% |
| 2026-07-30 | 60.7 | 61.4 | 59.2 | 60 | 570,424 | -0.83% |
| 2026-07-29 | 60.5 | 61.5 | 56.5 | 60.5 | 1,092,992 | +5.95% |
| 2026-07-28 | 57.1 | 57.9 | 55.8 | 57.1 | 441,237 | -0.35% |
| 2026-07-27 | 57.3 | 57.6 | 56.5 | 57.3 | 338,673 | +1.60% |
| 2026-07-26 | 56.4 | 57.1 | 55.7 | 56.4 | 392,338 | +1.26% |
| 2026-07-23 | 55.7 | 57 | 53.5 | 55.7 | 490,762 | +2.01% |
| 2026-07-22 | 58.4 | 58.4 | 54.1 | 54.6 | 730,431 | -6.02% |
| 2026-07-21 | 57.4 | 60.9 | 57.4 | 58.1 | 566,910 | +1.22% |
| 2026-07-20 | 61 | 61 | 56 | 57.4 | 625,141 | -5.75% |
| 2026-07-19 | 63.2 | 63.2 | 60.3 | 60.9 | 680,090 | -3.33% |
| 2026-07-16 | 63.5 | 64.2 | 62.6 | 63 | 419,898 | -0.79% |
| 2026-07-15 | 63.8 | 64.5 | 62.2 | 63.5 | 889,275 | +1.76% |
| 2026-07-14 | 62.4 | 65.9 | 61.7 | 62.4 | 1,131,220 | -1.73% |
| 2026-07-13 | 63.5 | 64.1 | 61.2 | 63.5 | 1,047,932 | +0.95% |
| 2026-07-12 | 67.3 | 67.4 | 61.8 | 62.9 | 1,416,748 | -5.98% |
| 2026-07-09 | 66.7 | 67.8 | 64.9 | 66.9 | 872,515 | +0.75% |
| 2026-07-08 | 67.4 | 68.2 | 66.1 | 66.4 | 888,557 | -1.78% |
| 2026-07-07 | 67.8 | 70.8 | 67.4 | 67.6 | 1,945,071 | +1.35% |
| 2026-07-06 | 65.7 | 68 | 64.8 | 66.7 | 1,932,769 | +1.68% |
| 2026-07-05 | 67.8 | 70 | 64.8 | 65.6 | 1,827,374 | -3.24% |
| 2026-07-02 | 65.8 | 68.7 | 64.9 | 67.8 | 1,706,408 | +3.67% |
| 2026-06-30 | 65.4 | 66.2 | 61.3 | 65.4 | 1,108,234 | +6.69% |
| 2026-06-29 | 59 | 61.5 | 58.8 | 61.3 | 1,119,138 | +4.07% |
| 2026-06-28 | 59.9 | 60.6 | 58.6 | 58.9 | 1,036,423 | +0.00% |
| 2026-06-25 | 54.7 | 59.8 | 54.5 | 58.9 | 2,511,187 | +7.88% |
| 2026-06-24 | 54.3 | 56.1 | 53.7 | 54.6 | 768,229 | +0.74% |
| 2026-06-23 | 51.9 | 54.5 | 50.3 | 54.2 | 631,684 | +4.43% |
| 2026-06-22 | 54.6 | 54.8 | 51.3 | 51.9 | 1,312,898 | -4.95% |
| 2026-06-21 | 56.6 | 56.7 | 54.2 | 54.6 | 1,094,869 | -1.80% |
| 2026-06-18 | 55.6 | 56.3 | 54.9 | 55.6 | 738,591 | +1.46% |
| 2026-06-17 | 54.9 | 56.2 | 54.2 | 54.8 | 1,106,931 | +0.92% |
| 2026-06-16 | 54.8 | 56 | 53.1 | 54.3 | 1,040,736 | -0.91% |
| 2026-06-15 | 56 | 57.2 | 54.4 | 54.8 | 2,340,819 | -0.54% |
| 2026-06-14 | 51.8 | 55.1 | 50.7 | 55.1 | 2,619,659 | +9.98% |
| 2026-06-11 | 51 | 52.5 | 49.2 | 50.1 | 3,289,218 | +0.40% |
| 2026-06-09 | 51.4 | 52.6 | 50.6 | 51.1 | 2,251,657 | +0.00% |
| 2026-06-08 | 49.2 | 51.9 | 47.5 | 51.1 | 1,239,980 | +4.29% |
| 2026-06-07 | 46.1 | 50.2 | 46.1 | 49 | 2,339,677 | +7.22% |
| 2026-06-04 | 44.3 | 47.6 | 44.2 | 45.7 | 1,429,809 | +2.47% |
| 2026-06-03 | 45.7 | 46.3 | 44.2 | 44.6 | 1,128,113 | -1.76% |
| 2026-06-02 | 44.5 | 47.1 | 44.5 | 45.4 | 1,477,131 | +3.18% |
| 2026-06-01 | 42.8 | 45.3 | 42.6 | 44 | 1,383,415 | +3.04% |
| 2026-05-24 | 42.4 | 43.8 | 42 | 42.7 | 982,149 | +1.18% |
| 2026-05-23 | 42.9 | 44.5 | 41.8 | 42.2 | 2,372,608 | -1.63% |
| 2026-05-21 | 42.2 | 43.2 | 41.1 | 42.9 | 1,358,070 | +2.14% |
| 2026-05-20 | 39 | 42 | 38.7 | 42 | 3,998,965 | +9.95% |
| 2026-05-19 | 35.9 | 39.2 | 35.5 | 38.2 | 1,313,360 | +6.41% |
| 2026-05-18 | 36.6 | 36.6 | 35.3 | 35.9 | 237,130 | -0.55% |
| 2026-05-17 | 37.1 | 37.2 | 35.9 | 36.1 | 684,427 | -1.10% |
| 2026-05-14 | 36.3 | 37.9 | 36 | 36.5 | 889,360 | +1.39% |
| 2026-05-13 | 35.3 | 36.4 | 35 | 36 | 446,740 | +2.27% |
| 2026-05-12 | 35.4 | 35.8 | 34.2 | 35.2 | 218,293 | +0.00% |
| 2026-05-11 | 36.7 | 36.7 | 35 | 35.2 | 276,868 | -2.49% |
| 2026-05-10 | 36.9 | 37.1 | 35.7 | 36.1 | 402,684 | +0.84% |
| 2026-05-07 | 35 | 36 | 34.9 | 35.8 | 582,502 | +4.68% |
| 2026-05-06 | 35.1 | 35.1 | 33.8 | 34.2 | 78,875 | -1.72% |
| 2026-05-05 | 35.1 | 35.4 | 34.7 | 34.8 | 261,967 | +0.00% |
| 2026-05-04 | 35.3 | 35.7 | 34.7 | 34.8 | 374,522 | -1.14% |
| 2026-05-03 | 35.4 | 35.9 | 35 | 35.2 | 390,475 | +0.57% |
| 2026-04-30 | 35.7 | 35.7 | 34.8 | 35 | 416,699 | +0.86% |