Central Insurance PLC. (DSE:CENTRALINS)
Bangladesh · Delayed Price · Currency is BDT 40.50
+0.10 (0.25%)
At close: May 24, 2026
Central Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 40.30 | 40.90 | 39.80 | 40.20 | 39.00 | -0.74% | 244,490 |
| May 5, 2026 | 40.60 | 40.70 | 39.90 | 40.50 | 39.29 | 0.75% | 309,352 |
| May 4, 2026 | 40.40 | 41.60 | 40.00 | 40.20 | 39.00 | -1.47% | 410,219 |
| May 3, 2026 | 42.40 | 42.50 | 40.50 | 40.80 | 39.58 | -1.69% | 487,063 |
| Apr 30, 2026 | 41.90 | 43.00 | 40.90 | 41.50 | 40.26 | -1.66% | 615,494 |
| Apr 29, 2026 | 42.20 | 42.50 | 41.40 | 42.20 | 40.94 | -0.47% | 515,282 |
| Apr 28, 2026 | 42.50 | 43.30 | 42.10 | 42.40 | 41.13 | 0.47% | 1,063,712 |
| Apr 27, 2026 | 41.10 | 42.60 | 41.10 | 42.20 | 40.94 | 2.68% | 635,846 |
| Apr 26, 2026 | 42.60 | 42.90 | 40.70 | 41.10 | 39.87 | -1.20% | 751,783 |
| Apr 23, 2026 | 41.40 | 41.90 | 40.60 | 41.60 | 40.36 | 1.22% | 348,085 |
| Apr 22, 2026 | 43.80 | 43.80 | 40.60 | 41.10 | 39.87 | 2.24% | 741,525 |
| Apr 21, 2026 | 39.60 | 40.60 | 39.60 | 40.20 | 39.00 | 1.52% | 252,550 |
| Apr 20, 2026 | 41.50 | 41.50 | 39.50 | 39.60 | 38.42 | -2.22% | 431,814 |
| Apr 19, 2026 | 40.60 | 41.50 | 40.20 | 40.50 | 39.29 | 0.25% | 448,819 |
| Apr 16, 2026 | 42.20 | 42.20 | 40.20 | 40.40 | 39.19 | -0.25% | 418,491 |
| Apr 15, 2026 | 41.60 | 42.30 | 40.20 | 40.50 | 39.29 | -2.41% | 544,048 |
| Apr 13, 2026 | 42.80 | 43.20 | 41.20 | 41.50 | 40.26 | -2.58% | 628,494 |
| Apr 12, 2026 | 40.20 | 42.90 | 40.20 | 42.60 | 41.33 | 5.71% | 1,742,068 |
| Apr 9, 2026 | 39.60 | 41.00 | 39.00 | 40.30 | 39.10 | 2.03% | 554,676 |
| Apr 8, 2026 | 39.10 | 40.00 | 38.70 | 39.50 | 38.32 | 2.33% | 400,010 |
| Apr 7, 2026 | 39.00 | 39.50 | 38.30 | 38.60 | 37.45 | - | 302,536 |
| Apr 6, 2026 | 39.30 | 39.90 | 38.50 | 38.60 | 37.45 | -2.03% | 273,915 |
| Apr 5, 2026 | 40.00 | 40.50 | 39.00 | 39.40 | 38.22 | -2.23% | 257,971 |
| Apr 2, 2026 | 41.00 | 41.60 | 39.80 | 40.30 | 39.10 | -0.74% | 782,004 |
| Apr 1, 2026 | 39.90 | 41.20 | 39.50 | 40.60 | 39.39 | 3.05% | 518,774 |
| Mar 31, 2026 | 39.90 | 40.50 | 39.30 | 39.40 | 38.22 | - | 318,474 |
| Mar 30, 2026 | 40.50 | 40.50 | 39.30 | 39.40 | 38.22 | -1.99% | 301,862 |
| Mar 29, 2026 | 40.80 | 41.10 | 40.00 | 40.20 | 39.00 | -1.23% | 272,046 |
| Mar 25, 2026 | 39.70 | 40.90 | 39.60 | 40.70 | 39.49 | 3.83% | 708,193 |
| Mar 24, 2026 | 40.00 | 40.10 | 38.70 | 39.20 | 38.03 | - | 230,932 |
| Mar 16, 2026 | 40.10 | 40.10 | 39.00 | 39.20 | 38.03 | -1.01% | 112,939 |
| Mar 15, 2026 | 40.10 | 40.60 | 39.40 | 39.60 | 38.42 | -0.50% | 380,655 |
| Mar 12, 2026 | 39.90 | 40.00 | 39.40 | 39.80 | 38.61 | 1.27% | 501,940 |
| Mar 11, 2026 | 39.90 | 39.90 | 38.90 | 39.30 | 38.13 | 0.77% | 294,850 |
| Mar 10, 2026 | 39.00 | 39.70 | 38.60 | 39.00 | 37.84 | 1.56% | 710,454 |
| Mar 9, 2026 | 37.50 | 41.50 | 37.50 | 38.40 | 37.25 | 1.32% | 302,551 |
| Mar 8, 2026 | 39.20 | 39.20 | 37.70 | 37.90 | 36.77 | -3.32% | 204,172 |
| Mar 5, 2026 | 38.70 | 39.70 | 38.30 | 39.20 | 38.03 | 1.29% | 194,440 |