Central Pharmaceuticals Ltd. (DSE:CENTRALPHL)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.10 (-0.95%)
At close: Aug 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 759,522 |
| Aug 10, 2025 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | -1.87% | 556,711 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 623,731 |
| Aug 6, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 472,478 |
| Aug 4, 2025 | 11.10 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 531,712 |
| Aug 3, 2025 | 11.40 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 878,651 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 855,990 |
| Jul 30, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 0.90% | 556,197 |
| Jul 29, 2025 | 11.20 | 11.50 | 11.00 | 11.10 | 11.10 | -0.89% | 462,907 |
| Jul 28, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 552,092 |
| Jul 27, 2025 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -3.39% | 1,031,664 |
| Jul 24, 2025 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -2.48% | 856,503 |
| Jul 23, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 680,642 |
| Jul 22, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 924,640 |
| Jul 21, 2025 | 11.80 | 12.70 | 11.80 | 12.10 | 12.10 | 3.42% | 4,194,307 |
| Jul 20, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 1,030,316 |
| Jul 17, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.60 | - | 1,491,854 |
| Jul 16, 2025 | 11.30 | 12.00 | 11.30 | 11.60 | 11.60 | 3.57% | 1,755,857 |
| Jul 15, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 875,642 |
| Jul 14, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | - | 503,408 |
| Jul 13, 2025 | 11.40 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 680,501 |
| Jul 10, 2025 | 10.90 | 11.70 | 10.80 | 11.30 | 11.30 | 4.63% | 2,876,986 |
| Jul 9, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 1,451,252 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 449,374 |
| Jul 7, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 835,732 |
| Jul 3, 2025 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | -0.95% | 516,162 |
| Jul 2, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 618,132 |
| Jun 30, 2025 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | -0.95% | 648,385 |
| Jun 29, 2025 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 606,406 |
| Jun 26, 2025 | 10.70 | 11.00 | 10.50 | 10.60 | 10.60 | 0.95% | 1,339,010 |
| Jun 25, 2025 | 9.70 | 10.50 | 9.60 | 10.50 | 10.50 | 9.38% | 2,144,655 |
| Jun 24, 2025 | 9.40 | 9.80 | 9.40 | 9.60 | 9.60 | 2.13% | 690,782 |
| Jun 23, 2025 | 9.60 | 9.90 | 9.30 | 9.40 | 9.40 | -3.09% | 722,681 |
| Jun 22, 2025 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -2.02% | 422,691 |
| Jun 19, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 254,981 |
| Jun 18, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 582,259 |
| Jun 17, 2025 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 448,442 |
| Jun 16, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 364,983 |
| Jun 15, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 417,562 |
| Jun 4, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 301,335 |
| Jun 3, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 426,036 |
| Jun 2, 2025 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | - | 267,035 |
| Jun 1, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 295,185 |
| May 29, 2025 | 10.30 | 10.60 | 10.10 | 10.20 | 10.20 | -0.97% | 641,285 |
| May 28, 2025 | 10.40 | 10.80 | 10.20 | 10.30 | 10.30 | 4.04% | 2,141,341 |
| May 27, 2025 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 618,836 |
| May 26, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 517,120 |
| May 25, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 269,544 |
| May 24, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 544,309 |
| May 22, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | - | 513,962 |