Central Pharmaceuticals Ltd. (DSE:CENTRALPHL)
Bangladesh · Delayed Price · Currency is BDT 8.80
+0.10 (1.15%)
At close: May 24, 2026
Central Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 187,115 |
| May 23, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 265,372 |
| May 21, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 279,182 |
| May 20, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | 1.16% | 203,538 |
| May 19, 2026 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | 406,377 |
| May 18, 2026 | 8.90 | 9.10 | 8.80 | 8.80 | 8.80 | - | 686,239 |
| May 17, 2026 | 8.80 | 9.10 | 8.70 | 8.80 | 8.80 | 1.15% | 586,952 |
| May 14, 2026 | 8.50 | 8.90 | 8.40 | 8.70 | 8.70 | 4.82% | 642,634 |
| May 13, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 509,519 |
| May 12, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 409,533 |
| May 11, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 278,303 |
| May 10, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 549,273 |
| May 7, 2026 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 444,813 |
| May 6, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 318,527 |
| May 5, 2026 | 8.50 | 8.70 | 8.40 | 8.60 | 8.60 | 2.38% | 671,116 |
| May 4, 2026 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 312,055 |
| May 3, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -1.18% | 309,292 |
| Apr 30, 2026 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 353,630 |
| Apr 29, 2026 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | 1.19% | 381,908 |
| Apr 28, 2026 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 379,379 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 362,756 |
| Apr 26, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -1.15% | 496,763 |
| Apr 23, 2026 | 8.70 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 362,712 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | - | 263,919 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | - | 808,632 |
| Apr 20, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 422,332 |
| Apr 19, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 139,074 |
| Apr 16, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 424,642 |
| Apr 15, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 324,201 |
| Apr 13, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 375,549 |
| Apr 12, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | - | 472,004 |
| Apr 9, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 504,448 |
| Apr 8, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | 2.20% | 521,105 |
| Apr 7, 2026 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | 2.25% | 416,132 |
| Apr 6, 2026 | 9.20 | 9.30 | 8.80 | 8.90 | 8.90 | -1.11% | 329,604 |
| Apr 5, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -4.26% | 463,557 |
| Apr 2, 2026 | 9.40 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 495,433 |
| Apr 1, 2026 | 9.50 | 9.80 | 9.30 | 9.60 | 9.60 | 3.23% | 921,593 |
| Mar 31, 2026 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | -1.06% | 731,216 |
| Mar 30, 2026 | 9.70 | 10.00 | 9.30 | 9.40 | 9.40 | -3.09% | 938,756 |
| Mar 29, 2026 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | 6.59% | 1,981,575 |
| Mar 25, 2026 | 9.20 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 423,385 |
| Mar 24, 2026 | 9.20 | 9.30 | 8.80 | 9.00 | 9.00 | -2.17% | 465,881 |
| Mar 16, 2026 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | 3.37% | 683,230 |
| Mar 15, 2026 | 8.80 | 9.20 | 8.70 | 8.90 | 8.90 | 2.30% | 799,822 |
| Mar 12, 2026 | 8.70 | 8.80 | 8.40 | 8.70 | 8.70 | 3.57% | 275,489 |
| Mar 11, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 301,239 |
| Mar 10, 2026 | 8.40 | 8.70 | 8.30 | 8.50 | 8.50 | 2.41% | 301,348 |
| Mar 9, 2026 | 8.10 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 145,320 |
| Mar 8, 2026 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -3.53% | 344,021 |