Central Insurance Company Limited (DSE:CENTRALINS)
Bangladesh
· Delayed Price · Currency is BDT 37.10
+0.20 (0.54%)
At close: Dec 3, 2025
Central Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 43.60 | 45.40 | 42.50 | 42.80 | 42.80 | -0.93% | 770,416 |
| Oct 7, 2025 | 41.60 | 43.80 | 41.50 | 43.20 | 43.20 | 2.37% | 393,855 |
| Oct 6, 2025 | 43.00 | 44.20 | 41.90 | 42.20 | 42.20 | -0.71% | 221,179 |
| Oct 5, 2025 | 40.30 | 43.70 | 40.30 | 42.50 | 42.50 | 4.94% | 227,701 |
| Sep 30, 2025 | 40.70 | 40.90 | 40.30 | 40.50 | 40.50 | 0.75% | 109,704 |
| Sep 29, 2025 | 40.50 | 40.60 | 39.50 | 40.20 | 40.20 | 1.01% | 75,247 |
| Sep 28, 2025 | 41.70 | 41.70 | 39.40 | 39.80 | 39.80 | -3.40% | 104,670 |
| Sep 25, 2025 | 42.30 | 42.60 | 40.70 | 41.20 | 41.20 | -0.72% | 120,352 |
| Sep 24, 2025 | 41.40 | 41.90 | 40.40 | 41.50 | 41.50 | 2.47% | 125,486 |
| Sep 23, 2025 | 39.00 | 40.80 | 39.00 | 40.50 | 40.50 | 3.85% | 59,078 |
| Sep 22, 2025 | 40.90 | 40.90 | 38.70 | 39.00 | 39.00 | -2.01% | 151,588 |
| Sep 21, 2025 | 42.50 | 42.50 | 39.30 | 39.80 | 39.80 | -3.86% | 126,717 |
| Sep 18, 2025 | 43.30 | 43.30 | 41.20 | 41.40 | 41.40 | -3.50% | 167,455 |
| Sep 17, 2025 | 43.70 | 43.70 | 42.70 | 42.90 | 42.90 | - | 140,087 |
| Sep 16, 2025 | 42.50 | 43.50 | 42.50 | 42.90 | 42.90 | 0.47% | 88,758 |
| Sep 15, 2025 | 43.20 | 43.30 | 42.40 | 42.70 | 42.70 | -0.70% | 166,021 |
| Sep 14, 2025 | 43.90 | 44.40 | 42.40 | 43.00 | 43.00 | -2.27% | 175,816 |
| Sep 11, 2025 | 42.20 | 44.50 | 42.00 | 44.00 | 44.00 | 3.77% | 300,708 |
| Sep 10, 2025 | 43.70 | 44.40 | 42.00 | 42.40 | 42.40 | -3.20% | 291,327 |
| Sep 9, 2025 | 45.30 | 45.30 | 43.30 | 43.80 | 43.80 | -2.23% | 418,013 |
| Sep 8, 2025 | 46.10 | 47.00 | 44.50 | 44.80 | 44.80 | -3.45% | 649,934 |
| Sep 7, 2025 | 46.30 | 47.80 | 45.90 | 46.40 | 46.40 | 0.65% | 1,056,111 |
| Sep 4, 2025 | 45.20 | 46.50 | 44.90 | 46.10 | 46.10 | 3.83% | 674,421 |
| Sep 3, 2025 | 45.00 | 46.40 | 44.00 | 44.40 | 44.40 | - | 1,036,980 |
| Sep 2, 2025 | 44.30 | 45.10 | 43.80 | 44.40 | 44.40 | 0.68% | 625,966 |
| Sep 1, 2025 | 46.10 | 46.60 | 43.80 | 44.10 | 44.10 | -2.22% | 1,016,189 |
| Aug 31, 2025 | 45.80 | 47.00 | 44.90 | 45.10 | 45.10 | -1.31% | 1,421,653 |
| Aug 28, 2025 | 47.90 | 47.90 | 45.20 | 45.70 | 45.70 | -3.79% | 872,341 |
| Aug 27, 2025 | 49.00 | 49.50 | 46.00 | 47.50 | 47.50 | -3.06% | 1,460,825 |
| Aug 26, 2025 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 3,301,719 |
| Aug 25, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.84% | 2,161,504 |
| Aug 24, 2025 | 40.10 | 43.70 | 40.10 | 43.70 | 43.70 | 9.80% | 5,144,490 |
| Aug 21, 2025 | 43.00 | 43.00 | 39.30 | 39.80 | 39.80 | -5.01% | 306,258 |
| Aug 20, 2025 | 38.80 | 41.90 | 38.20 | 41.90 | 41.90 | 9.97% | 1,206,972 |
| Aug 19, 2025 | 38.50 | 39.60 | 38.00 | 38.10 | 38.10 | - | 195,971 |
| Aug 18, 2025 | 39.40 | 40.00 | 37.90 | 38.10 | 38.10 | -1.30% | 188,977 |
| Aug 17, 2025 | 39.40 | 39.50 | 38.20 | 38.60 | 38.60 | -1.03% | 97,776 |
| Aug 14, 2025 | 38.10 | 39.40 | 38.00 | 39.00 | 39.00 | 2.90% | 266,578 |
| Aug 13, 2025 | 38.00 | 38.70 | 37.50 | 37.90 | 37.90 | 0.80% | 187,721 |
| Aug 12, 2025 | 37.70 | 38.10 | 36.00 | 37.60 | 37.60 | 2.17% | 383,392 |
| Aug 11, 2025 | 37.70 | 38.20 | 36.60 | 36.80 | 36.80 | - | 156,293 |
| Aug 10, 2025 | 39.80 | 39.80 | 36.30 | 36.80 | 36.80 | -6.12% | 452,197 |
| Aug 7, 2025 | 41.30 | 41.30 | 39.00 | 39.20 | 39.20 | -3.92% | 173,384 |
| Aug 6, 2025 | 41.90 | 41.90 | 40.40 | 40.80 | 40.80 | 1.24% | 93,372 |
| Aug 4, 2025 | 42.10 | 42.30 | 39.90 | 40.30 | 40.30 | -4.05% | 713,706 |
| Aug 3, 2025 | 42.70 | 43.20 | 41.80 | 42.00 | 42.00 | -2.55% | 382,431 |
| Jul 31, 2025 | 42.30 | 43.30 | 41.90 | 43.10 | 43.10 | 2.38% | 536,730 |
| Jul 30, 2025 | 41.70 | 43.30 | 41.30 | 42.10 | 42.10 | 1.45% | 305,917 |
| Jul 29, 2025 | 41.10 | 41.90 | 41.00 | 41.50 | 41.50 | -0.24% | 320,513 |
| Jul 28, 2025 | 43.00 | 43.40 | 41.20 | 41.60 | 41.60 | -3.70% | 1,181,441 |
| Jul 27, 2025 | 41.80 | 45.20 | 41.70 | 43.20 | 43.20 | 4.60% | 1,291,133 |
| Jul 24, 2025 | 39.10 | 43.00 | 39.10 | 41.30 | 41.30 | 5.63% | 1,816,299 |
| Jul 23, 2025 | 38.80 | 39.40 | 37.70 | 39.10 | 39.10 | 1.82% | 451,563 |
| Jul 22, 2025 | 36.80 | 38.90 | 36.40 | 38.40 | 38.40 | 5.21% | 439,219 |
| Jul 21, 2025 | 36.40 | 37.50 | 36.00 | 36.50 | 36.50 | 0.55% | 293,460 |
| Jul 20, 2025 | 37.80 | 38.30 | 36.10 | 36.30 | 36.30 | -3.20% | 279,191 |
| Jul 17, 2025 | 39.00 | 39.00 | 37.20 | 37.50 | 37.50 | -3.10% | 318,684 |
| Jul 16, 2025 | 38.10 | 39.60 | 38.10 | 38.70 | 38.70 | 2.65% | 876,031 |
| Jul 15, 2025 | 36.50 | 38.60 | 36.00 | 37.70 | 37.70 | 3.57% | 727,372 |