Central Pharmaceuticals Ltd. (DSE:CENTRALPHL)
Bangladesh
· Delayed Price · Currency is BDT 9.40
-0.40 (-4.08%)
At close: Dec 4, 2025
Central Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.90 | 9.90 | 9.30 | 9.40 | 9.40 | -4.08% | 478,968 |
| Dec 3, 2025 | 9.90 | 10.20 | 9.70 | 9.80 | 9.80 | - | 655,797 |
| Dec 2, 2025 | 10.00 | 10.10 | 9.60 | 9.80 | 9.80 | 2.08% | 837,135 |
| Dec 1, 2025 | 9.60 | 10.10 | 9.20 | 9.60 | 9.60 | 4.35% | 1,472,341 |
| Nov 30, 2025 | 9.50 | 9.60 | 9.20 | 9.20 | 9.20 | -1.08% | 435,695 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.20 | 9.30 | 9.30 | -3.12% | 947,343 |
| Nov 25, 2025 | 9.90 | 10.20 | 9.50 | 9.60 | 9.60 | -2.04% | 1,552,624 |
| Nov 24, 2025 | 9.80 | 9.90 | 9.20 | 9.80 | 9.80 | 8.89% | 1,413,467 |
| Nov 23, 2025 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 365,708 |
| Nov 20, 2025 | 9.30 | 9.50 | 8.90 | 9.00 | 9.00 | -1.10% | 622,659 |
| Nov 19, 2025 | 8.50 | 9.20 | 8.50 | 9.10 | 9.10 | 4.60% | 790,636 |
| Nov 18, 2025 | 8.60 | 8.90 | 8.40 | 8.70 | 8.70 | 4.82% | 379,451 |
| Nov 17, 2025 | 8.00 | 8.50 | 7.60 | 8.30 | 8.30 | 6.41% | 312,489 |
| Nov 16, 2025 | 8.20 | 8.20 | 7.10 | 7.80 | 7.80 | - | 408,796 |
| Nov 13, 2025 | 8.40 | 8.40 | 7.70 | 7.80 | 7.80 | -7.14% | 753,907 |
| Nov 12, 2025 | 8.90 | 8.90 | 8.30 | 8.40 | 8.40 | -3.45% | 257,256 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.40 | 8.70 | 8.70 | 1.16% | 136,997 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.40 | 8.60 | 8.60 | -3.37% | 202,516 |
| Nov 9, 2025 | 9.40 | 9.70 | 8.90 | 8.90 | 8.90 | -2.20% | 768,865 |
| Nov 6, 2025 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 9.64% | 972,483 |
| Nov 5, 2025 | 8.10 | 8.50 | 7.90 | 8.30 | 8.30 | 2.47% | 519,582 |
| Nov 4, 2025 | 8.70 | 8.70 | 7.90 | 8.10 | 8.10 | -4.71% | 375,368 |
| Nov 3, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 281,487 |
| Nov 2, 2025 | 8.80 | 8.90 | 8.40 | 8.60 | 8.60 | -1.15% | 606,177 |
| Oct 30, 2025 | 8.50 | 8.70 | 8.40 | 8.70 | 8.70 | 2.35% | 220,697 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 225,475 |
| Oct 28, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 73,253 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -1.16% | 99,294 |
| Oct 26, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -2.27% | 106,778 |
| Oct 23, 2025 | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | - | 109,025 |
| Oct 22, 2025 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -1.12% | 98,492 |
| Oct 21, 2025 | 9.10 | 9.20 | 8.90 | 8.90 | 8.90 | -1.11% | 106,245 |
| Oct 20, 2025 | 9.00 | 9.10 | 8.60 | 9.00 | 9.00 | 3.45% | 264,074 |
| Oct 19, 2025 | 9.20 | 9.20 | 8.60 | 8.70 | 8.70 | -3.33% | 153,254 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 119,232 |
| Oct 15, 2025 | 9.40 | 9.40 | 8.80 | 8.80 | 8.80 | -4.35% | 391,122 |
| Oct 14, 2025 | 9.20 | 9.60 | 9.20 | 9.20 | 9.20 | -2.13% | 308,311 |
| Oct 13, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 247,415 |
| Oct 12, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | -2.06% | 318,465 |
| Oct 9, 2025 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 227,404 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.60 | 9.80 | 9.80 | 1.03% | 342,473 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.02% | 472,917 |
| Oct 6, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 398,786 |
| Oct 5, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 389,090 |
| Sep 30, 2025 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 324,681 |
| Sep 29, 2025 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 173,857 |
| Sep 28, 2025 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 351,292 |
| Sep 25, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | 0.99% | 238,904 |
| Sep 24, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 253,347 |
| Sep 23, 2025 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | - | 214,130 |
| Sep 22, 2025 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 345,148 |
| Sep 21, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 312,609 |
| Sep 18, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 306,068 |
| Sep 17, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 523,726 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 261,874 |
| Sep 15, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 249,392 |
| Sep 14, 2025 | 10.40 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 540,160 |
| Sep 11, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 437,280 |
| Sep 10, 2025 | 10.60 | 10.70 | 10.10 | 10.20 | 10.20 | -3.77% | 827,568 |
| Sep 9, 2025 | 11.20 | 11.20 | 10.50 | 10.60 | 10.60 | -3.64% | 877,644 |
| Sep 8, 2025 | 10.60 | 11.20 | 10.50 | 11.00 | 11.00 | 5.77% | 2,121,597 |
| Sep 7, 2025 | 10.70 | 10.80 | 10.40 | 10.40 | 10.40 | -1.89% | 1,024,510 |
| Sep 4, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | - | 854,548 |
| Sep 3, 2025 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | 0.95% | 1,123,765 |
| Sep 2, 2025 | 10.40 | 10.70 | 10.20 | 10.50 | 10.50 | 1.94% | 1,318,089 |
| Sep 1, 2025 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | - | 943,871 |
| Aug 31, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,211,917 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 474,975 |
| Aug 27, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 613,889 |
| Aug 26, 2025 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | -2.86% | 565,845 |
| Aug 25, 2025 | 9.90 | 10.60 | 9.80 | 10.50 | 10.50 | 6.06% | 924,032 |
| Aug 24, 2025 | 10.40 | 10.40 | 9.70 | 9.90 | 9.90 | -4.81% | 2,209,848 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 518,427 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 519,796 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | - | 602,345 |
| Aug 18, 2025 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | 1.92% | 705,894 |
| Aug 17, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 726,796 |
| Aug 14, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | - | 319,999 |
| Aug 13, 2025 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -1.87% | 519,235 |
| Aug 12, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 2.88% | 504,381 |
| 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 |