Central Insurance PLC. (DSE:CENTRALINS)
Bangladesh · Delayed Price · Currency is BDT 41.50
+0.90 (2.22%)
At close: Jul 26, 2026
Central Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 40.60 | 41.30 | 40.00 | 40.60 | 40.60 | -0.49% | 195,695 |
| Jul 22, 2026 | 40.80 | 42.00 | 40.70 | 40.80 | 40.80 | -2.63% | 422,924 |
| Jul 21, 2026 | 41.90 | 43.30 | 41.70 | 41.90 | 41.90 | 0.48% | 288,168 |
| Jul 20, 2026 | 41.70 | 42.90 | 40.60 | 41.70 | 41.70 | -3.02% | 417,851 |
| Jul 19, 2026 | 44.40 | 44.70 | 42.60 | 43.00 | 43.00 | -3.15% | 545,408 |
| Jul 16, 2026 | 44.40 | 45.40 | 44.20 | 44.40 | 44.40 | -0.45% | 439,624 |
| Jul 15, 2026 | 44.60 | 45.70 | 44.40 | 44.60 | 44.60 | -1.55% | 440,550 |
| Jul 14, 2026 | 45.30 | 46.90 | 44.80 | 45.30 | 45.30 | -0.88% | 878,067 |
| Jul 13, 2026 | 45.60 | 45.90 | 44.20 | 45.70 | 45.70 | 0.88% | 1,019,824 |
| Jul 12, 2026 | 43.80 | 45.90 | 43.80 | 45.30 | 45.30 | 3.90% | 1,710,950 |
| Jul 9, 2026 | 42.40 | 43.70 | 42.30 | 43.60 | 43.60 | 2.83% | 536,305 |
| Jul 8, 2026 | 42.80 | 43.10 | 42.10 | 42.40 | 42.40 | -0.93% | 271,420 |
| Jul 7, 2026 | 42.80 | 43.30 | 42.30 | 42.80 | 42.80 | 2.15% | 787,757 |
| Jul 6, 2026 | 42.60 | 43.50 | 41.80 | 41.90 | 41.90 | -0.71% | 403,658 |
| Jul 5, 2026 | 43.50 | 43.70 | 42.00 | 42.20 | 42.20 | -1.40% | 627,564 |
| Jul 2, 2026 | 43.50 | 43.80 | 42.60 | 42.80 | 42.80 | 1.18% | 807,728 |
| Jun 30, 2026 | 42.90 | 43.20 | 42.10 | 42.30 | 42.30 | -0.47% | 507,747 |
| Jun 29, 2026 | 42.50 | 43.20 | 42.40 | 42.50 | 42.50 | -0.23% | 418,179 |
| Jun 28, 2026 | 42.60 | 43.30 | 42.20 | 42.60 | 42.60 | 0.24% | 489,469 |
| Jun 25, 2026 | 41.90 | 42.80 | 41.30 | 42.50 | 42.50 | 2.91% | 421,207 |
| Jun 24, 2026 | 42.40 | 42.40 | 41.20 | 41.30 | 41.30 | -0.96% | 222,099 |
| Jun 23, 2026 | 42.00 | 42.00 | 40.60 | 41.70 | 41.70 | 1.46% | 232,514 |
| Jun 22, 2026 | 41.10 | 42.40 | 41.00 | 41.10 | 41.10 | -0.96% | 158,072 |
| Jun 21, 2026 | 43.40 | 43.40 | 41.20 | 41.50 | 41.50 | -2.58% | 189,508 |
| Jun 18, 2026 | 43.60 | 43.80 | 42.30 | 42.60 | 42.60 | -1.16% | 387,301 |
| Jun 17, 2026 | 43.10 | 44.90 | 42.70 | 43.10 | 43.10 | -1.60% | 690,614 |
| Jun 16, 2026 | 43.30 | 44.50 | 43.00 | 43.80 | 43.80 | 1.39% | 729,167 |
| Jun 15, 2026 | 43.30 | 44.80 | 43.00 | 43.20 | 43.20 | 0.93% | 1,247,428 |
| Jun 14, 2026 | 43.20 | 43.30 | 42.10 | 42.80 | 42.80 | 0.71% | 468,593 |
| Jun 11, 2026 | 42.50 | 43.70 | 42.30 | 42.50 | 42.50 | -0.23% | 814,018 |
| Jun 10, 2026 | 42.60 | 43.80 | 42.30 | 42.60 | 42.60 | -1.62% | 540,035 |
| Jun 9, 2026 | 43.20 | 44.60 | 43.10 | 43.30 | 43.30 | 1.41% | 1,515,864 |
| Jun 8, 2026 | 42.70 | 43.00 | 41.20 | 42.70 | 42.70 | 2.40% | 712,171 |
| Jun 7, 2026 | 41.80 | 42.90 | 41.50 | 41.70 | 41.70 | 0.48% | 1,119,420 |
| Jun 4, 2026 | 40.90 | 41.70 | 40.30 | 41.50 | 41.50 | 1.97% | 504,205 |
| Jun 3, 2026 | 40.40 | 41.00 | 40.00 | 40.70 | 40.70 | 1.75% | 355,722 |
| Jun 2, 2026 | 39.90 | 40.70 | 39.70 | 40.00 | 40.00 | 0.25% | 331,305 |
| Jun 1, 2026 | 40.50 | 40.50 | 39.80 | 39.90 | 39.90 | -1.48% | 190,768 |
| May 24, 2026 | 41.30 | 41.30 | 40.30 | 40.50 | 40.50 | 0.25% | 211,300 |
| May 23, 2026 | 40.20 | 40.90 | 40.10 | 40.40 | 40.40 | 1.25% | 170,641 |
| May 21, 2026 | 40.00 | 40.20 | 39.60 | 39.90 | 39.90 | 2.31% | 356,882 |
| May 19, 2026 | 40.40 | 40.60 | 39.90 | 40.20 | 39.00 | -0.50% | 346,650 |
| May 18, 2026 | 42.80 | 42.80 | 40.20 | 40.40 | 39.19 | -2.88% | 398,404 |
| May 17, 2026 | 40.40 | 43.00 | 40.40 | 41.60 | 40.36 | 3.48% | 788,975 |
| May 14, 2026 | 40.10 | 41.20 | 40.00 | 40.20 | 39.00 | 0.25% | 799,532 |
| May 13, 2026 | 40.70 | 40.70 | 39.80 | 40.10 | 38.90 | 0.50% | 270,582 |
| May 12, 2026 | 40.50 | 40.60 | 39.50 | 39.90 | 38.71 | -0.99% | 328,457 |
| May 11, 2026 | 41.00 | 41.00 | 40.00 | 40.30 | 39.10 | - | 265,125 |
| May 10, 2026 | 40.90 | 41.50 | 40.10 | 40.30 | 39.10 | 0.25% | 323,309 |
| May 7, 2026 | 40.20 | 41.30 | 40.00 | 40.20 | 39.00 | - | 310,907 |