Central Insurance Company Limited (DSE:CENTRALINS)
Bangladesh · Delayed Price · Currency is BDT 40.40
+0.40 (1.00%)
At close: Jan 1, 2026
Central Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 40.40 | 41.30 | 40.10 | 40.40 | 40.40 | 1.00% | 802,713 |
| Dec 30, 2025 | 38.50 | 40.40 | 38.50 | 40.00 | 40.00 | 5.26% | 419,693 |
| Dec 29, 2025 | 38.40 | 38.50 | 37.80 | 38.00 | 38.00 | -0.26% | 56,423 |
| Dec 28, 2025 | 38.60 | 39.00 | 37.60 | 38.10 | 38.10 | -0.52% | 50,643 |
| Dec 24, 2025 | 38.90 | 38.90 | 38.00 | 38.30 | 38.30 | -0.52% | 41,104 |
| Dec 23, 2025 | 39.10 | 39.30 | 38.40 | 38.50 | 38.50 | -1.28% | 77,394 |
| Dec 22, 2025 | 39.00 | 39.40 | 38.50 | 39.00 | 39.00 | 2.90% | 82,864 |
| Dec 21, 2025 | 38.00 | 38.70 | 36.30 | 37.90 | 37.90 | -0.26% | 94,227 |
| Dec 18, 2025 | 38.80 | 39.00 | 38.00 | 38.00 | 38.00 | - | 57,601 |
| Dec 17, 2025 | 38.00 | 40.50 | 37.80 | 38.00 | 38.00 | -4.28% | 112,220 |
| Dec 15, 2025 | 38.80 | 40.80 | 38.70 | 39.70 | 39.70 | -0.75% | 268,794 |
| Dec 14, 2025 | 41.00 | 41.50 | 39.50 | 40.00 | 40.00 | -1.48% | 153,309 |
| Dec 11, 2025 | 40.60 | 41.20 | 39.60 | 40.60 | 40.60 | 1.75% | 1,288,524 |
| Dec 10, 2025 | 40.00 | 41.50 | 39.60 | 39.90 | 39.90 | 0.25% | 368,903 |
| Dec 9, 2025 | 37.20 | 39.80 | 36.70 | 39.80 | 39.80 | 9.94% | 724,124 |
| Dec 8, 2025 | 37.50 | 37.50 | 36.00 | 36.20 | 36.20 | 0.28% | 74,633 |
| Dec 7, 2025 | 37.60 | 37.60 | 36.00 | 36.10 | 36.10 | -0.28% | 12,315 |
| Dec 4, 2025 | 36.20 | 37.90 | 36.00 | 36.20 | 36.20 | -2.43% | 42,076 |
| Dec 3, 2025 | 38.80 | 38.80 | 37.00 | 37.10 | 37.10 | 0.54% | 34,017 |
| Dec 2, 2025 | 36.90 | 37.20 | 36.30 | 36.90 | 36.90 | 1.93% | 63,102 |
| Dec 1, 2025 | 36.20 | 38.00 | 36.00 | 36.20 | 36.20 | -2.69% | 38,534 |
| Nov 30, 2025 | 38.60 | 38.60 | 36.90 | 37.20 | 37.20 | -2.36% | 88,939 |
| Nov 27, 2025 | 39.00 | 39.00 | 38.00 | 38.10 | 38.10 | -1.80% | 73,862 |
| Nov 26, 2025 | 38.80 | 39.70 | 37.50 | 38.80 | 38.80 | 2.37% | 258,234 |
| Nov 25, 2025 | 38.00 | 39.20 | 37.40 | 37.90 | 37.90 | 2.71% | 313,088 |
| Nov 24, 2025 | 36.90 | 37.20 | 35.30 | 36.90 | 36.90 | 5.73% | 221,447 |
| Nov 23, 2025 | 34.00 | 35.30 | 33.50 | 34.90 | 34.90 | 1.45% | 24,594 |
| Nov 20, 2025 | 35.00 | 36.20 | 34.10 | 34.40 | 34.40 | - | 103,663 |
| Nov 19, 2025 | 35.00 | 35.00 | 34.00 | 34.40 | 34.40 | 1.18% | 15,214 |
| Nov 18, 2025 | 33.90 | 35.00 | 33.10 | 34.00 | 34.00 | 3.34% | 183,200 |
| Nov 17, 2025 | 33.40 | 35.20 | 31.70 | 32.90 | 32.90 | 2.81% | 34,228 |
| Nov 16, 2025 | 32.70 | 32.70 | 30.90 | 32.00 | 32.00 | 0.95% | 91,622 |
| Nov 13, 2025 | 31.10 | 31.90 | 30.70 | 31.70 | 31.70 | 0.96% | 194,205 |
| Nov 12, 2025 | 34.90 | 34.90 | 31.00 | 31.40 | 31.40 | -7.65% | 142,700 |
| Nov 11, 2025 | 35.30 | 35.30 | 33.30 | 34.00 | 34.00 | -3.41% | 144,974 |
| Nov 10, 2025 | 36.20 | 36.30 | 35.00 | 35.20 | 35.20 | -2.76% | 30,759 |
| Nov 9, 2025 | 38.90 | 38.90 | 36.00 | 36.20 | 36.20 | -3.47% | 93,514 |
| Nov 6, 2025 | 37.70 | 37.70 | 36.90 | 37.50 | 37.50 | 0.54% | 49,404 |
| Nov 5, 2025 | 38.10 | 40.20 | 37.30 | 37.30 | 37.30 | -0.27% | 78,527 |
| Nov 4, 2025 | 38.70 | 38.70 | 37.20 | 37.40 | 37.40 | -2.35% | 113,824 |
| Nov 3, 2025 | 38.80 | 38.90 | 38.20 | 38.30 | 38.30 | -1.03% | 115,759 |
| Nov 2, 2025 | 40.00 | 40.10 | 38.40 | 38.70 | 38.70 | -2.03% | 113,336 |
| Oct 30, 2025 | 38.80 | 39.90 | 38.80 | 39.50 | 39.50 | 1.54% | 81,853 |
| Oct 29, 2025 | 38.80 | 39.20 | 38.70 | 38.90 | 38.90 | - | 50,001 |
| Oct 28, 2025 | 38.80 | 39.80 | 38.70 | 38.90 | 38.90 | 0.52% | 203,275 |
| Oct 27, 2025 | 39.30 | 39.40 | 38.60 | 38.70 | 38.70 | 0.52% | 47,061 |
| Oct 26, 2025 | 38.90 | 40.30 | 38.10 | 38.50 | 38.50 | -0.26% | 130,958 |
| Oct 23, 2025 | 39.10 | 39.50 | 38.00 | 38.60 | 38.60 | -1.28% | 141,274 |
| Oct 22, 2025 | 39.10 | 39.70 | 38.00 | 39.10 | 39.10 | 0.26% | 70,225 |
| Oct 21, 2025 | 40.10 | 40.30 | 38.50 | 39.00 | 39.00 | -2.26% | 146,961 |