Central Insurance PLC. (DSE:CENTRALINS)
Bangladesh · Delayed Price · Currency is BDT 43.30
+0.60 (1.41%)
At close: Nov 4, 2026
Central Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 43.50 | 43.70 | 42.40 | 42.70 | 42.70 | -1.84% | 168,665 |
| Nov 2, 2026 | 44.40 | 44.70 | 43.30 | 43.50 | 43.50 | -2.03% | 208,507 |
| Nov 1, 2026 | 43.20 | 45.20 | 43.20 | 44.40 | 44.40 | 3.26% | 587,283 |
| Oct 29, 2026 | 42.50 | 43.50 | 42.20 | 43.00 | 43.00 | 1.18% | 176,376 |
| Oct 28, 2026 | 41.90 | 42.80 | 41.30 | 42.50 | 42.50 | 2.41% | 94,795 |
| Oct 27, 2026 | 42.10 | 42.10 | 41.10 | 41.50 | 41.50 | -0.48% | 97,277 |
| Oct 26, 2026 | 42.50 | 42.50 | 41.60 | 41.70 | 41.70 | -0.95% | 136,444 |
| Oct 25, 2026 | 42.20 | 42.80 | 42.00 | 42.10 | 42.10 | -1.64% | 116,365 |
| Oct 19, 2026 | 43.20 | 43.20 | 42.50 | 42.80 | 42.80 | - | 69,158 |
| Oct 17, 2026 | 43.60 | 43.80 | 42.70 | 42.80 | 42.80 | -1.15% | 156,746 |
| Oct 15, 2026 | 42.40 | 43.60 | 42.40 | 43.30 | 43.30 | 2.12% | 219,628 |
| Oct 14, 2026 | 42.90 | 42.90 | 41.80 | 42.40 | 42.40 | 1.92% | 133,785 |
| Oct 13, 2026 | 41.30 | 42.20 | 41.10 | 41.60 | 41.60 | 0.97% | 114,362 |
| Oct 12, 2026 | 42.20 | 42.90 | 40.60 | 41.20 | 41.20 | -1.90% | 222,591 |
| Oct 11, 2026 | 42.80 | 43.20 | 41.90 | 42.00 | 42.00 | -2.33% | 133,670 |
| Oct 8, 2026 | 43.00 | 43.40 | 42.40 | 43.00 | 43.00 | 2.87% | 300,242 |
| Oct 7, 2026 | 41.80 | 42.50 | 41.30 | 41.80 | 41.80 | 1.46% | 114,179 |
| Oct 6, 2026 | 41.20 | 42.00 | 41.00 | 41.20 | 41.20 | -1.44% | 170,633 |
| Oct 5, 2026 | 41.80 | 43.10 | 41.60 | 41.80 | 41.80 | -3.02% | 230,202 |
| Oct 4, 2026 | 43.70 | 44.20 | 42.60 | 43.10 | 43.10 | -2.27% | 143,606 |
| Oct 1, 2026 | 44.20 | 44.80 | 43.90 | 44.10 | 44.10 | 0.23% | 473,475 |
| Sep 30, 2026 | 44.20 | 44.30 | 43.80 | 44.00 | 44.00 | -0.23% | 246,959 |
| Sep 29, 2026 | 44.70 | 44.90 | 44.00 | 44.10 | 44.10 | -0.45% | 361,331 |
| Sep 28, 2026 | 44.30 | 44.70 | 44.10 | 44.30 | 44.30 | 1.14% | 444,062 |
| Sep 27, 2026 | 44.30 | 44.50 | 43.50 | 43.80 | 43.80 | -0.45% | 292,172 |
| Sep 24, 2026 | 44.10 | 44.70 | 43.80 | 44.00 | 44.00 | 0.46% | 283,177 |
| Sep 23, 2026 | 44.20 | 44.70 | 43.70 | 43.80 | 43.80 | -0.45% | 385,891 |
| Sep 22, 2026 | 44.10 | 45.10 | 43.90 | 44.00 | 44.00 | 0.23% | 652,963 |
| Sep 21, 2026 | 43.90 | 44.40 | 43.00 | 43.90 | 43.90 | 2.33% | 455,381 |
| Sep 20, 2026 | 42.40 | 43.30 | 42.30 | 42.90 | 42.90 | 1.18% | 279,332 |
| Sep 17, 2026 | 42.40 | 42.60 | 41.20 | 42.40 | 42.40 | 2.42% | 190,512 |
| Sep 16, 2026 | 41.40 | 42.90 | 41.10 | 41.40 | 41.40 | -2.36% | 303,045 |
| Sep 15, 2026 | 41.70 | 42.60 | 41.30 | 42.40 | 42.40 | 3.16% | 274,084 |
| Sep 14, 2026 | 41.90 | 42.40 | 40.50 | 41.10 | 41.10 | -1.67% | 170,507 |
| Sep 13, 2026 | 43.40 | 43.40 | 41.60 | 41.80 | 41.80 | -2.79% | 425,600 |
| Sep 10, 2026 | 43.70 | 43.80 | 42.70 | 43.00 | 43.00 | -0.23% | 294,627 |
| Sep 9, 2026 | 42.40 | 43.50 | 42.00 | 43.10 | 43.10 | 1.65% | 405,760 |
| Sep 8, 2026 | 43.30 | 43.90 | 42.20 | 42.40 | 42.40 | -1.40% | 195,722 |
| Sep 7, 2026 | 43.50 | 43.50 | 42.00 | 43.00 | 43.00 | - | 377,791 |
| Sep 6, 2026 | 44.50 | 44.80 | 42.80 | 43.00 | 43.00 | -3.37% | 345,465 |
| Sep 3, 2026 | 44.50 | 45.70 | 44.40 | 44.50 | 44.50 | -1.11% | 547,516 |
| Sep 2, 2026 | 43.50 | 45.50 | 43.40 | 45.00 | 45.00 | 3.45% | 562,390 |
| Sep 1, 2026 | 43.50 | 43.90 | 42.80 | 43.50 | 43.50 | 1.64% | 173,093 |
| Aug 31, 2026 | 43.10 | 43.60 | 42.60 | 42.80 | 42.80 | -0.70% | 243,636 |
| Aug 30, 2026 | 44.00 | 44.40 | 43.00 | 43.10 | 43.10 | -2.05% | 244,253 |
| Aug 27, 2026 | 44.00 | 44.50 | 43.70 | 44.00 | 44.00 | 0.46% | 271,011 |
| Aug 25, 2026 | 42.10 | 44.70 | 42.10 | 43.80 | 43.80 | - | 134,631 |
| Aug 24, 2026 | 44.10 | 45.40 | 43.60 | 43.80 | 43.80 | -2.23% | 282,185 |
| Aug 23, 2026 | 45.70 | 46.40 | 44.10 | 44.80 | 44.80 | -1.97% | 351,539 |
| Aug 20, 2026 | 45.70 | 45.90 | 44.40 | 45.70 | 45.70 | 2.47% | 352,363 |