Central Insurance Company Limited (DSE:CENTRALINS)
Bangladesh · Delayed Price · Currency is BDT 44.40
+0.30 (0.68%)
At close: Sep 2, 2025
Central Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 45.00 | 46.40 | 44.00 | 44.40 | 44.40 | - | 1,036,980 |
| Sep 2, 2025 | 44.30 | 45.10 | 43.80 | 44.40 | 44.40 | 0.68% | 625,966 |
| Sep 1, 2025 | 46.10 | 46.60 | 43.80 | 44.10 | 44.10 | -2.22% | 1,016,189 |
| Aug 31, 2025 | 45.80 | 47.00 | 44.90 | 45.10 | 45.10 | -1.31% | 1,421,653 |
| Aug 28, 2025 | 47.90 | 47.90 | 45.20 | 45.70 | 45.70 | -3.79% | 872,341 |
| Aug 27, 2025 | 49.00 | 49.50 | 46.00 | 47.50 | 47.50 | -3.06% | 1,460,825 |
| Aug 26, 2025 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 3,301,719 |
| Aug 25, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.84% | 2,161,504 |
| Aug 24, 2025 | 40.10 | 43.70 | 40.10 | 43.70 | 43.70 | 9.80% | 5,144,490 |
| Aug 21, 2025 | 43.00 | 43.00 | 39.30 | 39.80 | 39.80 | -5.01% | 306,258 |
| Aug 20, 2025 | 38.80 | 41.90 | 38.20 | 41.90 | 41.90 | 9.97% | 1,206,972 |
| Aug 19, 2025 | 38.50 | 39.60 | 38.00 | 38.10 | 38.10 | - | 195,971 |
| Aug 18, 2025 | 39.40 | 40.00 | 37.90 | 38.10 | 38.10 | -1.30% | 188,977 |
| Aug 17, 2025 | 39.40 | 39.50 | 38.20 | 38.60 | 38.60 | -1.03% | 97,776 |
| Aug 14, 2025 | 38.10 | 39.40 | 38.00 | 39.00 | 39.00 | 2.90% | 266,578 |
| Aug 13, 2025 | 38.00 | 38.70 | 37.50 | 37.90 | 37.90 | 0.80% | 187,721 |
| Aug 12, 2025 | 37.70 | 38.10 | 36.00 | 37.60 | 37.60 | 2.17% | 383,392 |
| Aug 11, 2025 | 37.70 | 38.20 | 36.60 | 36.80 | 36.80 | - | 156,293 |
| Aug 10, 2025 | 39.80 | 39.80 | 36.30 | 36.80 | 36.80 | -6.12% | 452,197 |
| Aug 7, 2025 | 41.30 | 41.30 | 39.00 | 39.20 | 39.20 | -3.92% | 173,384 |
| Aug 6, 2025 | 41.90 | 41.90 | 40.40 | 40.80 | 40.80 | 1.24% | 93,372 |
| Aug 4, 2025 | 42.10 | 42.30 | 39.90 | 40.30 | 40.30 | -4.05% | 713,706 |
| Aug 3, 2025 | 42.70 | 43.20 | 41.80 | 42.00 | 42.00 | -2.55% | 382,431 |
| Jul 31, 2025 | 42.30 | 43.30 | 41.90 | 43.10 | 43.10 | 2.38% | 536,730 |
| Jul 30, 2025 | 41.70 | 43.30 | 41.30 | 42.10 | 42.10 | 1.45% | 305,917 |
| Jul 29, 2025 | 41.10 | 41.90 | 41.00 | 41.50 | 41.50 | -0.24% | 320,513 |
| Jul 28, 2025 | 43.00 | 43.40 | 41.20 | 41.60 | 41.60 | -3.70% | 1,181,441 |
| Jul 27, 2025 | 41.80 | 45.20 | 41.70 | 43.20 | 43.20 | 4.60% | 1,291,133 |
| Jul 24, 2025 | 39.10 | 43.00 | 39.10 | 41.30 | 41.30 | 5.63% | 1,816,299 |
| Jul 23, 2025 | 38.80 | 39.40 | 37.70 | 39.10 | 39.10 | 1.82% | 451,563 |
| Jul 22, 2025 | 36.80 | 38.90 | 36.40 | 38.40 | 38.40 | 5.21% | 439,219 |
| Jul 21, 2025 | 36.40 | 37.50 | 36.00 | 36.50 | 36.50 | 0.55% | 293,460 |
| Jul 20, 2025 | 37.80 | 38.30 | 36.10 | 36.30 | 36.30 | -3.20% | 279,191 |
| Jul 17, 2025 | 39.00 | 39.00 | 37.20 | 37.50 | 37.50 | -3.10% | 318,684 |
| Jul 16, 2025 | 38.10 | 39.60 | 38.10 | 38.70 | 38.70 | 2.65% | 876,031 |
| Jul 15, 2025 | 36.50 | 38.60 | 36.00 | 37.70 | 37.70 | 3.57% | 727,372 |
| Jul 14, 2025 | 35.70 | 37.00 | 35.30 | 36.40 | 36.40 | 3.12% | 568,631 |
| Jul 13, 2025 | 36.10 | 36.10 | 35.10 | 35.30 | 35.30 | -1.94% | 332,282 |
| Jul 10, 2025 | 36.30 | 36.30 | 35.40 | 36.00 | 36.00 | 0.56% | 416,217 |
| Jul 9, 2025 | 36.70 | 36.70 | 35.70 | 35.80 | 35.80 | -1.10% | 433,033 |
| Jul 8, 2025 | 36.30 | 37.30 | 35.70 | 36.20 | 36.20 | - | 496,688 |
| Jul 7, 2025 | 36.10 | 36.80 | 35.20 | 36.20 | 36.20 | 1.40% | 289,877 |
| Jul 3, 2025 | 37.60 | 37.60 | 35.10 | 35.70 | 35.70 | -2.72% | 1,210,006 |
| Jul 2, 2025 | 36.50 | 38.00 | 36.40 | 36.70 | 36.70 | -5.90% | 516,522 |
| Jun 30, 2025 | 39.90 | 39.90 | 36.10 | 39.00 | 39.00 | -2.26% | 2,385,101 |
| Jun 29, 2025 | 36.70 | 40.10 | 36.70 | 39.90 | 39.90 | 8.72% | 1,229,051 |
| Jun 26, 2025 | 34.90 | 37.40 | 34.30 | 36.70 | 36.70 | 5.16% | 1,085,613 |
| Jun 25, 2025 | 35.00 | 35.60 | 33.40 | 34.90 | 34.90 | 0.58% | 1,215,350 |
| Jun 24, 2025 | 35.00 | 36.30 | 34.00 | 34.70 | 34.70 | -0.86% | 1,101,906 |
| Jun 23, 2025 | 33.20 | 35.20 | 33.00 | 35.00 | 35.00 | 9.38% | 1,630,689 |