Central Insurance PLC. (DSE:CENTRALINS)
Bangladesh
· Delayed Price · Currency is BDT 42.40
+0.20 (0.47%)
At close: Apr 28, 2026
Central Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.40 | 43.30 | 42.10 | 42.40 | 42.40 | 0.47% | 1,063,712 |
| Apr 27, 2026 | 42.20 | 42.60 | 41.10 | 42.20 | 42.20 | 2.68% | 635,846 |
| Apr 26, 2026 | 42.60 | 42.90 | 40.70 | 41.10 | 41.10 | -1.20% | 751,783 |
| Apr 23, 2026 | 41.40 | 41.90 | 40.60 | 41.60 | 41.60 | 1.22% | 348,085 |
| Apr 22, 2026 | 43.80 | 43.80 | 40.60 | 41.10 | 41.10 | 2.24% | 741,525 |
| Apr 21, 2026 | 39.60 | 40.60 | 39.60 | 40.20 | 40.20 | 1.52% | 252,550 |
| Apr 20, 2026 | 41.50 | 41.50 | 39.50 | 39.60 | 39.60 | -2.22% | 431,814 |
| Apr 19, 2026 | 40.60 | 41.50 | 40.20 | 40.50 | 40.50 | 0.25% | 448,819 |
| Apr 16, 2026 | 42.20 | 42.20 | 40.20 | 40.40 | 40.40 | -0.25% | 418,491 |
| Apr 15, 2026 | 40.50 | 42.30 | 40.20 | 40.50 | 40.50 | -2.41% | 544,048 |
| Apr 13, 2026 | 41.50 | 43.20 | 41.20 | 41.50 | 41.50 | -2.58% | 628,494 |
| Apr 12, 2026 | 40.20 | 42.90 | 40.20 | 42.60 | 42.60 | 5.71% | 1,742,068 |
| Apr 9, 2026 | 39.60 | 41.00 | 39.00 | 40.30 | 40.30 | 2.03% | 554,676 |
| Apr 8, 2026 | 39.10 | 40.00 | 38.70 | 39.50 | 39.50 | 2.33% | 400,010 |
| Apr 7, 2026 | 38.60 | 39.50 | 38.30 | 38.60 | 38.60 | - | 302,536 |
| Apr 6, 2026 | 39.30 | 39.90 | 38.50 | 38.60 | 38.60 | -2.03% | 273,915 |
| Apr 5, 2026 | 40.00 | 40.50 | 39.00 | 39.40 | 39.40 | -2.23% | 257,971 |
| Apr 2, 2026 | 41.00 | 41.60 | 39.80 | 40.30 | 40.30 | -0.74% | 782,004 |
| Apr 1, 2026 | 40.60 | 41.20 | 39.50 | 40.60 | 40.60 | 3.05% | 518,774 |
| Mar 31, 2026 | 39.90 | 40.50 | 39.30 | 39.40 | 39.40 | - | 318,474 |
| Mar 30, 2026 | 39.40 | 40.50 | 39.30 | 39.40 | 39.40 | -1.99% | 301,862 |
| Mar 29, 2026 | 40.80 | 41.10 | 40.00 | 40.20 | 40.20 | -1.23% | 272,046 |
| Mar 25, 2026 | 39.70 | 40.90 | 39.60 | 40.70 | 40.70 | 3.83% | 708,193 |
| Mar 24, 2026 | 40.00 | 40.10 | 38.70 | 39.20 | 39.20 | - | 230,932 |
| Mar 16, 2026 | 40.10 | 40.10 | 39.00 | 39.20 | 39.20 | -1.01% | 112,939 |
| Mar 15, 2026 | 40.10 | 40.60 | 39.40 | 39.60 | 39.60 | -0.50% | 380,655 |
| Mar 12, 2026 | 39.90 | 40.00 | 39.40 | 39.80 | 39.80 | 1.27% | 501,940 |
| Mar 11, 2026 | 39.90 | 39.90 | 38.90 | 39.30 | 39.30 | 0.77% | 294,850 |
| Mar 10, 2026 | 39.00 | 39.70 | 38.60 | 39.00 | 39.00 | 1.56% | 710,454 |
| Mar 9, 2026 | 37.50 | 41.50 | 37.50 | 38.40 | 38.40 | 1.32% | 302,551 |
| Mar 8, 2026 | 39.20 | 39.20 | 37.70 | 37.90 | 37.90 | -3.32% | 204,172 |
| 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 |