Central Insurance PLC. (DSE:CENTRALINS)
Bangladesh · Delayed Price · Currency is BDT 40.20
-0.30 (-0.74%)
At close: May 6, 2026
Central Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 40.60 | 40.70 | 39.90 | 40.50 | 40.50 | 0.75% | 309,352 |
| May 4, 2026 | 40.20 | 41.60 | 40.00 | 40.20 | 40.20 | -1.47% | 410,219 |
| May 3, 2026 | 42.40 | 42.50 | 40.50 | 40.80 | 40.80 | -1.69% | 487,063 |
| Apr 30, 2026 | 41.50 | 43.00 | 40.90 | 41.50 | 41.50 | -1.66% | 615,494 |
| Apr 29, 2026 | 42.20 | 42.50 | 41.40 | 42.20 | 42.20 | -0.47% | 515,282 |
| Apr 28, 2026 | 42.40 | 43.30 | 42.10 | 42.40 | 42.40 | 0.47% | 1,063,712 |
| Apr 27, 2026 | 42.20 | 42.60 | 41.10 | 42.20 | 42.20 | 2.68% | 635,846 |
| Apr 26, 2026 | 42.60 | 42.90 | 40.70 | 41.10 | 41.10 | -1.20% | 751,783 |
| Apr 23, 2026 | 41.40 | 41.90 | 40.60 | 41.60 | 41.60 | 1.22% | 348,085 |
| Apr 22, 2026 | 43.80 | 43.80 | 40.60 | 41.10 | 41.10 | 2.24% | 741,525 |
| Apr 21, 2026 | 39.60 | 40.60 | 39.60 | 40.20 | 40.20 | 1.52% | 252,550 |
| Apr 20, 2026 | 41.50 | 41.50 | 39.50 | 39.60 | 39.60 | -2.22% | 431,814 |
| Apr 19, 2026 | 40.60 | 41.50 | 40.20 | 40.50 | 40.50 | 0.25% | 448,819 |
| Apr 16, 2026 | 42.20 | 42.20 | 40.20 | 40.40 | 40.40 | -0.25% | 418,491 |
| Apr 15, 2026 | 40.50 | 42.30 | 40.20 | 40.50 | 40.50 | -2.41% | 544,048 |
| Apr 13, 2026 | 41.50 | 43.20 | 41.20 | 41.50 | 41.50 | -2.58% | 628,494 |
| Apr 12, 2026 | 40.20 | 42.90 | 40.20 | 42.60 | 42.60 | 5.71% | 1,742,068 |
| Apr 9, 2026 | 39.60 | 41.00 | 39.00 | 40.30 | 40.30 | 2.03% | 554,676 |
| Apr 8, 2026 | 39.10 | 40.00 | 38.70 | 39.50 | 39.50 | 2.33% | 400,010 |
| Apr 7, 2026 | 38.60 | 39.50 | 38.30 | 38.60 | 38.60 | - | 302,536 |
| Apr 6, 2026 | 39.30 | 39.90 | 38.50 | 38.60 | 38.60 | -2.03% | 273,915 |
| Apr 5, 2026 | 40.00 | 40.50 | 39.00 | 39.40 | 39.40 | -2.23% | 257,971 |
| Apr 2, 2026 | 41.00 | 41.60 | 39.80 | 40.30 | 40.30 | -0.74% | 782,004 |
| Apr 1, 2026 | 40.60 | 41.20 | 39.50 | 40.60 | 40.60 | 3.05% | 518,774 |
| Mar 31, 2026 | 39.90 | 40.50 | 39.30 | 39.40 | 39.40 | - | 318,474 |
| Mar 30, 2026 | 39.40 | 40.50 | 39.30 | 39.40 | 39.40 | -1.99% | 301,862 |
| Mar 29, 2026 | 40.80 | 41.10 | 40.00 | 40.20 | 40.20 | -1.23% | 272,046 |
| Mar 25, 2026 | 39.70 | 40.90 | 39.60 | 40.70 | 40.70 | 3.83% | 708,193 |
| Mar 24, 2026 | 40.00 | 40.10 | 38.70 | 39.20 | 39.20 | - | 230,932 |
| Mar 16, 2026 | 40.10 | 40.10 | 39.00 | 39.20 | 39.20 | -1.01% | 112,939 |
| Mar 15, 2026 | 40.10 | 40.60 | 39.40 | 39.60 | 39.60 | -0.50% | 380,655 |
| Mar 12, 2026 | 39.90 | 40.00 | 39.40 | 39.80 | 39.80 | 1.27% | 501,940 |
| Mar 11, 2026 | 39.90 | 39.90 | 38.90 | 39.30 | 39.30 | 0.77% | 294,850 |
| Mar 10, 2026 | 39.00 | 39.70 | 38.60 | 39.00 | 39.00 | 1.56% | 710,454 |
| Mar 9, 2026 | 37.50 | 41.50 | 37.50 | 38.40 | 38.40 | 1.32% | 302,551 |
| Mar 8, 2026 | 39.20 | 39.20 | 37.70 | 37.90 | 37.90 | -3.32% | 204,172 |
| Mar 5, 2026 | 38.70 | 39.70 | 38.30 | 39.20 | 39.20 | 1.29% | 194,440 |
| Mar 4, 2026 | 38.50 | 39.80 | 37.80 | 38.70 | 38.70 | 1.04% | 147,162 |
| Mar 3, 2026 | 38.30 | 40.70 | 37.80 | 38.30 | 38.30 | -4.25% | 522,864 |
| Mar 2, 2026 | 39.10 | 41.30 | 39.10 | 40.00 | 40.00 | 1.78% | 512,532 |
| Mar 1, 2026 | 41.50 | 41.50 | 38.40 | 39.30 | 39.30 | -5.98% | 811,968 |
| Feb 26, 2026 | 42.20 | 42.80 | 41.60 | 41.80 | 41.80 | -0.48% | 715,212 |
| Feb 25, 2026 | 42.20 | 42.80 | 41.50 | 42.00 | 42.00 | - | 226,199 |
| Feb 24, 2026 | 42.90 | 43.20 | 41.40 | 42.00 | 42.00 | -2.55% | 587,502 |
| Feb 23, 2026 | 43.00 | 43.70 | 42.60 | 43.10 | 43.10 | 1.17% | 565,883 |
| Feb 22, 2026 | 42.90 | 43.20 | 42.20 | 42.60 | 42.60 | -0.23% | 376,055 |
| Feb 19, 2026 | 42.70 | 43.80 | 42.40 | 42.70 | 42.70 | -1.84% | 134,724 |
| Feb 18, 2026 | 44.40 | 44.50 | 43.00 | 43.50 | 43.50 | -1.81% | 661,820 |
| Feb 17, 2026 | 44.40 | 44.90 | 43.50 | 44.30 | 44.30 | 0.23% | 1,215,387 |
| Feb 16, 2026 | 44.10 | 44.80 | 43.90 | 44.20 | 44.20 | 0.68% | 1,389,513 |