Central Insurance PLC. (DSE:CENTRALINS)
Bangladesh
· Delayed Price · Currency is BDT 39.20
+0.50 (1.29%)
At close: Mar 5, 2026
Central Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.70 | 39.70 | 38.30 | 39.20 | 39.20 | 1.29% | 194,440 |
| Mar 4, 2026 | 38.50 | 39.80 | 37.80 | 38.70 | 38.70 | 1.04% | 147,162 |
| Mar 3, 2026 | 38.30 | 40.70 | 37.80 | 38.30 | 38.30 | -4.25% | 522,864 |
| Mar 2, 2026 | 39.10 | 41.30 | 39.10 | 40.00 | 40.00 | 1.78% | 512,532 |
| Mar 1, 2026 | 41.50 | 41.50 | 38.40 | 39.30 | 39.30 | -5.98% | 811,968 |
| Feb 26, 2026 | 42.20 | 42.80 | 41.60 | 41.80 | 41.80 | -0.48% | 715,212 |
| Feb 25, 2026 | 42.20 | 42.80 | 41.50 | 42.00 | 42.00 | - | 226,199 |
| Feb 24, 2026 | 42.90 | 43.20 | 41.40 | 42.00 | 42.00 | -2.55% | 587,502 |
| Feb 23, 2026 | 43.00 | 43.70 | 42.60 | 43.10 | 43.10 | 1.17% | 565,883 |
| Feb 22, 2026 | 42.90 | 43.20 | 42.20 | 42.60 | 42.60 | -0.23% | 376,055 |
| Feb 19, 2026 | 42.70 | 43.80 | 42.40 | 42.70 | 42.70 | -1.84% | 134,724 |
| Feb 18, 2026 | 44.40 | 44.50 | 43.00 | 43.50 | 43.50 | -1.81% | 661,820 |
| Feb 17, 2026 | 44.40 | 44.90 | 43.50 | 44.30 | 44.30 | 0.23% | 1,215,387 |
| Feb 16, 2026 | 44.10 | 44.80 | 43.90 | 44.20 | 44.20 | 0.68% | 1,389,513 |
| Feb 15, 2026 | 43.80 | 44.20 | 43.00 | 43.90 | 43.90 | 2.57% | 575,006 |
| Feb 10, 2026 | 42.90 | 43.70 | 42.60 | 42.80 | 42.80 | - | 850,223 |
| Feb 9, 2026 | 42.80 | 43.20 | 41.90 | 42.80 | 42.80 | 2.39% | 344,105 |
| Feb 8, 2026 | 42.00 | 42.30 | 41.50 | 41.80 | 41.80 | 0.97% | 210,058 |
| Feb 5, 2026 | 42.80 | 42.80 | 41.20 | 41.40 | 41.40 | -2.13% | 283,877 |
| Feb 3, 2026 | 43.20 | 43.20 | 42.00 | 42.30 | 42.30 | -0.70% | 373,211 |
| Feb 2, 2026 | 43.50 | 43.50 | 42.30 | 42.60 | 42.60 | -0.47% | 406,837 |
| Feb 1, 2026 | 44.00 | 44.10 | 42.50 | 42.80 | 42.80 | -1.83% | 550,421 |
| Jan 29, 2026 | 44.90 | 44.90 | 43.10 | 43.60 | 43.60 | -2.02% | 490,545 |
| Jan 28, 2026 | 44.60 | 45.40 | 44.30 | 44.50 | 44.50 | 0.68% | 723,362 |
| Jan 27, 2026 | 44.50 | 45.30 | 44.10 | 44.20 | 44.20 | -0.45% | 937,615 |
| Jan 26, 2026 | 44.40 | 46.00 | 44.00 | 44.40 | 44.40 | -2.63% | 1,078,934 |
| Jan 25, 2026 | 45.00 | 46.20 | 44.60 | 45.60 | 45.60 | 1.33% | 1,466,411 |
| Jan 22, 2026 | 44.50 | 45.90 | 44.30 | 45.00 | 45.00 | 1.81% | 2,172,044 |
| Jan 21, 2026 | 44.20 | 44.90 | 43.90 | 44.20 | 44.20 | 0.45% | 933,745 |
| Jan 20, 2026 | 42.70 | 45.50 | 42.70 | 44.00 | 44.00 | 0.92% | 1,980,478 |
| Jan 19, 2026 | 42.60 | 44.50 | 42.60 | 43.60 | 43.60 | -0.46% | 1,011,548 |
| Jan 18, 2026 | 42.60 | 44.60 | 42.60 | 43.80 | 43.80 | 3.06% | 1,020,066 |
| Jan 15, 2026 | 43.80 | 44.00 | 42.10 | 42.50 | 42.50 | -2.52% | 614,421 |
| Jan 14, 2026 | 43.60 | 44.50 | 43.00 | 43.60 | 43.60 | 0.23% | 1,106,343 |
| Jan 13, 2026 | 42.80 | 44.60 | 42.70 | 43.50 | 43.50 | 2.59% | 1,185,101 |
| Jan 12, 2026 | 40.60 | 42.80 | 40.20 | 42.40 | 42.40 | 4.43% | 733,286 |
| Jan 11, 2026 | 42.30 | 42.30 | 40.40 | 40.60 | 40.60 | -4.02% | 296,735 |
| Jan 8, 2026 | 43.10 | 43.50 | 42.00 | 42.30 | 42.30 | -1.63% | 443,261 |
| Jan 7, 2026 | 43.00 | 43.60 | 42.70 | 43.00 | 43.00 | 0.23% | 1,077,345 |
| Jan 6, 2026 | 44.80 | 44.80 | 42.70 | 42.90 | 42.90 | -3.16% | 586,336 |
| Jan 5, 2026 | 42.60 | 45.40 | 42.50 | 44.30 | 44.30 | 4.98% | 3,126,615 |
| Jan 4, 2026 | 40.10 | 42.50 | 40.00 | 42.20 | 42.20 | 4.46% | 1,304,725 |
| Jan 1, 2026 | 40.40 | 41.30 | 40.10 | 40.40 | 40.40 | 1.00% | 802,713 |
| Dec 30, 2025 | 38.50 | 40.40 | 38.50 | 40.00 | 40.00 | 5.26% | 419,693 |
| Dec 29, 2025 | 38.40 | 38.50 | 37.80 | 38.00 | 38.00 | -0.26% | 56,423 |
| Dec 28, 2025 | 38.60 | 39.00 | 37.60 | 38.10 | 38.10 | -0.52% | 50,643 |
| Dec 24, 2025 | 38.90 | 38.90 | 38.00 | 38.30 | 38.30 | -0.52% | 41,104 |
| Dec 23, 2025 | 39.10 | 39.30 | 38.40 | 38.50 | 38.50 | -1.28% | 77,394 |
| Dec 22, 2025 | 39.00 | 39.40 | 38.50 | 39.00 | 39.00 | 2.90% | 82,864 |
| Dec 21, 2025 | 38.00 | 38.70 | 36.30 | 37.90 | 37.90 | -0.26% | 94,227 |
| Dec 18, 2025 | 38.80 | 39.00 | 38.00 | 38.00 | 38.00 | - | 57,601 |
| Dec 17, 2025 | 38.00 | 40.50 | 37.80 | 38.00 | 38.00 | -4.28% | 112,220 |
| Dec 15, 2025 | 38.80 | 40.80 | 38.70 | 39.70 | 39.70 | -0.75% | 268,794 |
| Dec 14, 2025 | 41.00 | 41.50 | 39.50 | 40.00 | 40.00 | -1.48% | 153,309 |
| Dec 11, 2025 | 40.60 | 41.20 | 39.60 | 40.60 | 40.60 | 1.75% | 1,288,524 |
| Dec 10, 2025 | 40.00 | 41.50 | 39.60 | 39.90 | 39.90 | 0.25% | 368,903 |
| Dec 9, 2025 | 37.20 | 39.80 | 36.70 | 39.80 | 39.80 | 9.94% | 724,124 |
| Dec 8, 2025 | 37.50 | 37.50 | 36.00 | 36.20 | 36.20 | 0.28% | 74,633 |
| Dec 7, 2025 | 37.60 | 37.60 | 36.00 | 36.10 | 36.10 | -0.28% | 12,315 |
| Dec 4, 2025 | 36.20 | 37.90 | 36.00 | 36.20 | 36.20 | -2.43% | 42,076 |
| Dec 3, 2025 | 38.80 | 38.80 | 37.00 | 37.10 | 37.10 | 0.54% | 34,017 |
| Dec 2, 2025 | 36.90 | 37.20 | 36.30 | 36.90 | 36.90 | 1.93% | 63,102 |
| Dec 1, 2025 | 36.20 | 38.00 | 36.00 | 36.20 | 36.20 | -2.69% | 38,534 |
| Nov 30, 2025 | 38.60 | 38.60 | 36.90 | 37.20 | 37.20 | -2.36% | 88,939 |
| Nov 27, 2025 | 39.00 | 39.00 | 38.00 | 38.10 | 38.10 | -1.80% | 73,862 |
| Nov 26, 2025 | 38.80 | 39.70 | 37.50 | 38.80 | 38.80 | 2.37% | 258,234 |
| Nov 25, 2025 | 38.00 | 39.20 | 37.40 | 37.90 | 37.90 | 2.71% | 313,088 |
| Nov 24, 2025 | 36.90 | 37.20 | 35.30 | 36.90 | 36.90 | 5.73% | 221,447 |
| Nov 23, 2025 | 34.00 | 35.30 | 33.50 | 34.90 | 34.90 | 1.45% | 24,594 |
| Nov 20, 2025 | 35.00 | 36.20 | 34.10 | 34.40 | 34.40 | - | 103,663 |
| Nov 19, 2025 | 35.00 | 35.00 | 34.00 | 34.40 | 34.40 | 1.18% | 15,214 |
| Nov 18, 2025 | 33.90 | 35.00 | 33.10 | 34.00 | 34.00 | 3.34% | 183,200 |
| Nov 17, 2025 | 33.40 | 35.20 | 31.70 | 32.90 | 32.90 | 2.81% | 34,228 |
| Nov 16, 2025 | 32.70 | 32.70 | 30.90 | 32.00 | 32.00 | 0.95% | 91,622 |
| Nov 13, 2025 | 31.10 | 31.90 | 30.70 | 31.70 | 31.70 | 0.96% | 194,205 |
| Nov 12, 2025 | 34.90 | 34.90 | 31.00 | 31.40 | 31.40 | -7.65% | 142,700 |
| Nov 11, 2025 | 35.30 | 35.30 | 33.30 | 34.00 | 34.00 | -3.41% | 144,974 |
| Nov 10, 2025 | 36.20 | 36.30 | 35.00 | 35.20 | 35.20 | -2.76% | 30,759 |
| Nov 9, 2025 | 38.90 | 38.90 | 36.00 | 36.20 | 36.20 | -3.47% | 93,514 |
| Nov 6, 2025 | 37.70 | 37.70 | 36.90 | 37.50 | 37.50 | 0.54% | 49,404 |
| Nov 5, 2025 | 38.10 | 40.20 | 37.30 | 37.30 | 37.30 | -0.27% | 78,527 |
| Nov 4, 2025 | 38.70 | 38.70 | 37.20 | 37.40 | 37.40 | -2.35% | 113,824 |
| Nov 3, 2025 | 38.80 | 38.90 | 38.20 | 38.30 | 38.30 | -1.03% | 115,759 |
| Nov 2, 2025 | 40.00 | 40.10 | 38.40 | 38.70 | 38.70 | -2.03% | 113,336 |
| Oct 30, 2025 | 38.80 | 39.90 | 38.80 | 39.50 | 39.50 | 1.54% | 81,853 |
| Oct 29, 2025 | 38.80 | 39.20 | 38.70 | 38.90 | 38.90 | - | 50,001 |
| Oct 28, 2025 | 38.80 | 39.80 | 38.70 | 38.90 | 38.90 | 0.52% | 203,275 |
| Oct 27, 2025 | 39.30 | 39.40 | 38.60 | 38.70 | 38.70 | 0.52% | 47,061 |
| Oct 26, 2025 | 38.90 | 40.30 | 38.10 | 38.50 | 38.50 | -0.26% | 130,958 |
| Oct 23, 2025 | 39.10 | 39.50 | 38.00 | 38.60 | 38.60 | -1.28% | 141,274 |
| Oct 22, 2025 | 39.10 | 39.70 | 38.00 | 39.10 | 39.10 | 0.26% | 70,225 |
| Oct 21, 2025 | 40.10 | 40.30 | 38.50 | 39.00 | 39.00 | -2.26% | 146,961 |
| Oct 20, 2025 | 39.00 | 40.20 | 38.70 | 39.90 | 39.90 | 1.53% | 121,506 |
| Oct 19, 2025 | 41.50 | 42.40 | 39.00 | 39.30 | 39.30 | -5.30% | 251,331 |
| Oct 16, 2025 | 41.90 | 42.50 | 40.80 | 41.50 | 41.50 | 1.97% | 285,773 |
| Oct 15, 2025 | 41.20 | 41.60 | 40.50 | 40.70 | 40.70 | - | 221,597 |
| Oct 14, 2025 | 41.00 | 42.30 | 40.50 | 40.70 | 40.70 | - | 193,252 |
| Oct 13, 2025 | 41.30 | 41.30 | 40.30 | 40.70 | 40.70 | 0.74% | 81,295 |
| Oct 12, 2025 | 40.90 | 41.70 | 39.90 | 40.40 | 40.40 | -2.18% | 180,367 |
| Oct 9, 2025 | 43.50 | 43.50 | 40.60 | 41.30 | 41.30 | -3.50% | 178,496 |