Central Insurance PLC. (DSE:CENTRALINS)
Bangladesh · Delayed Price · Currency is BDT 44.50
-0.50 (-1.11%)
At close: Sep 3, 2026
Central Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 45.20 | 45.90 | 43.20 | 44.60 | 44.60 | -1.33% | 441,146 |
| Aug 18, 2026 | 48.00 | 48.70 | 43.90 | 45.20 | 45.20 | -4.84% | 528,244 |
| Aug 17, 2026 | 49.00 | 49.70 | 47.20 | 47.50 | 47.50 | -1.45% | 728,876 |
| Aug 16, 2026 | 47.50 | 49.30 | 47.50 | 48.20 | 48.20 | 1.90% | 978,708 |
| Aug 13, 2026 | 47.00 | 48.00 | 46.50 | 47.30 | 47.30 | 0.85% | 474,497 |
| Aug 12, 2026 | 48.00 | 49.00 | 46.20 | 46.90 | 46.90 | -1.68% | 791,874 |
| Aug 11, 2026 | 47.70 | 50.30 | 47.50 | 47.70 | 47.70 | -2.65% | 952,023 |
| Aug 10, 2026 | 48.50 | 50.50 | 48.00 | 49.00 | 49.00 | 1.03% | 1,096,898 |
| Aug 9, 2026 | 48.90 | 49.70 | 47.50 | 48.50 | 48.50 | -0.82% | 1,116,670 |
| Aug 6, 2026 | 48.90 | 51.80 | 48.50 | 48.90 | 48.90 | -0.81% | 1,731,846 |
| Aug 4, 2026 | 49.30 | 49.30 | 45.00 | 49.30 | 49.30 | 9.80% | 2,398,228 |
| Aug 3, 2026 | 43.90 | 45.40 | 43.90 | 44.90 | 44.90 | 2.75% | 969,934 |
| Aug 2, 2026 | 43.00 | 44.60 | 42.90 | 43.70 | 43.70 | 1.86% | 745,076 |
| Jul 30, 2026 | 42.90 | 43.70 | 42.50 | 42.90 | 42.90 | 0.47% | 370,809 |
| Jul 29, 2026 | 41.70 | 43.40 | 41.70 | 42.70 | 42.70 | 2.64% | 459,823 |
| Jul 28, 2026 | 41.70 | 41.70 | 41.20 | 41.60 | 41.60 | 0.97% | 240,010 |
| Jul 27, 2026 | 41.70 | 41.90 | 41.00 | 41.20 | 41.20 | -0.72% | 335,489 |
| Jul 26, 2026 | 41.40 | 42.20 | 41.10 | 41.50 | 41.50 | 2.22% | 275,909 |
| 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 |