DSE : CENTRALINS
Central Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 43 BDT (At close: Oct 29, 2026) · Market cap 2.29B
Latest research: Central Insurance financial analysis: adverse 2025 audit opinion, combined ratio 79.8% (Oct 2026) · Central Insurance: adverse audit opinion on 2025, combined ratio up to 79.8% and nine-month 2026 EPS of Tk 1.79
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Central Insurance PLC. (CENTRALINS) closed at 43 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 42.5 | 43.5 | 42.2 | 43 | 176,376 | +1.18% |
| 2026-10-28 | 41.9 | 42.8 | 41.3 | 42.5 | 94,795 | +2.41% |
| 2026-10-27 | 42.1 | 42.1 | 41.1 | 41.5 | 97,277 | -0.48% |
| 2026-10-26 | 42.5 | 42.5 | 41.6 | 41.7 | 136,444 | -0.95% |
| 2026-10-25 | 42.2 | 42.8 | 42 | 42.1 | 116,365 | -1.64% |
| 2026-10-19 | 43.2 | 43.2 | 42.5 | 42.8 | 69,158 | +0.00% |
| 2026-10-17 | 43.6 | 43.8 | 42.7 | 42.8 | 156,746 | -1.15% |
| 2026-10-15 | 42.4 | 43.6 | 42.4 | 43.3 | 219,628 | +2.12% |
| 2026-10-14 | 42.9 | 42.9 | 41.8 | 42.4 | 133,785 | +1.92% |
| 2026-10-13 | 41.3 | 42.2 | 41.1 | 41.6 | 114,362 | +0.97% |
| 2026-10-12 | 42.2 | 42.9 | 40.6 | 41.2 | 222,591 | -1.90% |
| 2026-10-11 | 42.8 | 43.2 | 41.9 | 42 | 133,670 | -2.33% |
| 2026-10-08 | 43 | 43.4 | 42.4 | 43 | 300,242 | +2.87% |
| 2026-10-07 | 41.8 | 42.5 | 41.3 | 41.8 | 114,179 | +1.46% |
| 2026-10-06 | 41.2 | 42 | 41 | 41.2 | 170,633 | -1.44% |
| 2026-10-05 | 41.8 | 43.1 | 41.6 | 41.8 | 230,202 | -3.02% |
| 2026-10-04 | 43.7 | 44.2 | 42.6 | 43.1 | 143,606 | -2.27% |
| 2026-10-01 | 44.2 | 44.8 | 43.9 | 44.1 | 473,475 | +0.23% |
| 2026-09-30 | 44.2 | 44.3 | 43.8 | 44 | 246,959 | -0.23% |
| 2026-09-29 | 44.7 | 44.9 | 44 | 44.1 | 361,331 | -0.45% |
| 2026-09-28 | 44.3 | 44.7 | 44.1 | 44.3 | 444,062 | +1.14% |
| 2026-09-27 | 44.3 | 44.5 | 43.5 | 43.8 | 292,172 | -0.45% |
| 2026-09-24 | 44.1 | 44.7 | 43.8 | 44 | 283,177 | +0.46% |
| 2026-09-23 | 44.2 | 44.7 | 43.7 | 43.8 | 385,891 | -0.45% |
| 2026-09-22 | 44.1 | 45.1 | 43.9 | 44 | 652,963 | +0.23% |
| 2026-09-21 | 43.9 | 44.4 | 43 | 43.9 | 455,381 | +2.33% |
| 2026-09-20 | 42.4 | 43.3 | 42.3 | 42.9 | 279,332 | +1.18% |
| 2026-09-17 | 42.4 | 42.6 | 41.2 | 42.4 | 190,512 | +2.42% |
| 2026-09-16 | 41.4 | 42.9 | 41.1 | 41.4 | 303,045 | -2.36% |
| 2026-09-15 | 41.7 | 42.6 | 41.3 | 42.4 | 274,084 | +3.16% |
| 2026-09-14 | 41.9 | 42.4 | 40.5 | 41.1 | 170,507 | -1.67% |
| 2026-09-13 | 43.4 | 43.4 | 41.6 | 41.8 | 425,600 | -2.79% |
| 2026-09-10 | 43.7 | 43.8 | 42.7 | 43 | 294,627 | -0.23% |
| 2026-09-09 | 42.4 | 43.5 | 42 | 43.1 | 405,760 | +1.65% |
| 2026-09-08 | 43.3 | 43.9 | 42.2 | 42.4 | 195,722 | -1.40% |
| 2026-09-07 | 43.5 | 43.5 | 42 | 43 | 377,791 | +0.00% |
| 2026-09-06 | 44.5 | 44.8 | 42.8 | 43 | 345,465 | -3.37% |
| 2026-09-03 | 44.5 | 45.7 | 44.4 | 44.5 | 547,516 | -1.11% |
| 2026-09-02 | 43.5 | 45.5 | 43.4 | 45 | 562,390 | +3.45% |
| 2026-09-01 | 43.5 | 43.9 | 42.8 | 43.5 | 173,093 | +1.64% |
| 2026-08-31 | 43.1 | 43.6 | 42.6 | 42.8 | 243,636 | -0.70% |
| 2026-08-30 | 44 | 44.4 | 43 | 43.1 | 244,253 | -2.05% |
| 2026-08-27 | 44 | 44.5 | 43.7 | 44 | 271,011 | +0.46% |
| 2026-08-25 | 42.1 | 44.7 | 42.1 | 43.8 | 134,631 | +0.00% |
| 2026-08-24 | 44.1 | 45.4 | 43.6 | 43.8 | 282,185 | -2.23% |
| 2026-08-23 | 45.7 | 46.4 | 44.1 | 44.8 | 351,539 | -1.97% |
| 2026-08-20 | 45.7 | 45.9 | 44.4 | 45.7 | 352,363 | +2.47% |
| 2026-08-19 | 45.2 | 45.9 | 43.2 | 44.6 | 441,146 | -1.33% |
| 2026-08-18 | 48 | 48.7 | 43.9 | 45.2 | 528,244 | -4.84% |
| 2026-08-17 | 49 | 49.7 | 47.2 | 47.5 | 728,876 | -1.45% |
| 2026-08-16 | 47.5 | 49.3 | 47.5 | 48.2 | 978,708 | +1.90% |
| 2026-08-13 | 47 | 48 | 46.5 | 47.3 | 474,497 | +0.85% |
| 2026-08-12 | 48 | 49 | 46.2 | 46.9 | 791,874 | -1.68% |
| 2026-08-11 | 47.7 | 50.3 | 47.5 | 47.7 | 952,023 | -2.65% |
| 2026-08-10 | 48.5 | 50.5 | 48 | 49 | 1,096,898 | +1.03% |
| 2026-08-09 | 48.9 | 49.7 | 47.5 | 48.5 | 1,116,670 | -0.82% |
| 2026-08-06 | 48.9 | 51.8 | 48.5 | 48.9 | 1,731,846 | -0.81% |
| 2026-08-04 | 49.3 | 49.3 | 45 | 49.3 | 2,398,228 | +9.80% |
| 2026-08-03 | 43.9 | 45.4 | 43.9 | 44.9 | 969,934 | +2.75% |
| 2026-08-02 | 43 | 44.6 | 42.9 | 43.7 | 745,076 | +1.86% |
| 2026-07-30 | 42.9 | 43.7 | 42.5 | 42.9 | 370,809 | +0.47% |
| 2026-07-29 | 41.7 | 43.4 | 41.7 | 42.7 | 459,823 | +2.64% |
| 2026-07-28 | 41.7 | 41.7 | 41.2 | 41.6 | 240,010 | +0.97% |
| 2026-07-27 | 41.7 | 41.9 | 41 | 41.2 | 335,489 | -0.72% |
| 2026-07-26 | 41.4 | 42.2 | 41.1 | 41.5 | 275,909 | +2.22% |
| 2026-07-23 | 40.6 | 41.3 | 40 | 40.6 | 195,695 | -0.49% |
| 2026-07-22 | 40.8 | 42 | 40.7 | 40.8 | 422,924 | -2.63% |
| 2026-07-21 | 41.9 | 43.3 | 41.7 | 41.9 | 288,168 | +0.48% |
| 2026-07-20 | 41.7 | 42.9 | 40.6 | 41.7 | 417,851 | -3.02% |
| 2026-07-19 | 44.4 | 44.7 | 42.6 | 43 | 545,408 | -3.15% |
| 2026-07-16 | 44.4 | 45.4 | 44.2 | 44.4 | 439,624 | -0.45% |
| 2026-07-15 | 44.6 | 45.7 | 44.4 | 44.6 | 440,550 | -1.55% |
| 2026-07-14 | 45.3 | 46.9 | 44.8 | 45.3 | 878,067 | -0.88% |
| 2026-07-13 | 45.6 | 45.9 | 44.2 | 45.7 | 1,019,824 | +0.88% |
| 2026-07-12 | 43.8 | 45.9 | 43.8 | 45.3 | 1,710,950 | +3.90% |
| 2026-07-09 | 42.4 | 43.7 | 42.3 | 43.6 | 536,305 | +2.83% |
| 2026-07-08 | 42.8 | 43.1 | 42.1 | 42.4 | 271,420 | -0.93% |
| 2026-07-07 | 42.8 | 43.3 | 42.3 | 42.8 | 787,757 | +2.15% |
| 2026-07-06 | 42.6 | 43.5 | 41.8 | 41.9 | 403,658 | -0.71% |
| 2026-07-05 | 43.5 | 43.7 | 42 | 42.2 | 627,564 | -1.40% |
| 2026-07-02 | 43.5 | 43.8 | 42.6 | 42.8 | 807,728 | +1.18% |
| 2026-06-30 | 42.9 | 43.2 | 42.1 | 42.3 | 507,746 | -0.47% |
| 2026-06-29 | 42.5 | 43.2 | 42.4 | 42.5 | 418,179 | -0.23% |
| 2026-06-28 | 42.6 | 43.3 | 42.2 | 42.6 | 489,469 | +0.24% |
| 2026-06-25 | 41.9 | 42.8 | 41.3 | 42.5 | 421,207 | +2.91% |
| 2026-06-24 | 42.4 | 42.4 | 41.2 | 41.3 | 222,099 | -0.96% |
| 2026-06-23 | 42 | 42 | 40.6 | 41.7 | 232,514 | +1.46% |
| 2026-06-22 | 41.1 | 42.4 | 41 | 41.1 | 158,072 | -0.96% |
| 2026-06-21 | 43.4 | 43.4 | 41.2 | 41.5 | 189,508 | -2.58% |
| 2026-06-18 | 43.6 | 43.8 | 42.3 | 42.6 | 387,301 | -1.16% |
| 2026-06-17 | 43.1 | 44.9 | 42.7 | 43.1 | 690,614 | -1.60% |
| 2026-06-16 | 43.3 | 44.5 | 43 | 43.8 | 729,167 | +1.39% |
| 2026-06-15 | 43.3 | 44.8 | 43 | 43.2 | 1,247,428 | +0.93% |
| 2026-06-14 | 43.2 | 43.3 | 42.1 | 42.8 | 468,593 | +0.71% |
| 2026-06-11 | 42.5 | 43.7 | 42.3 | 42.5 | 814,018 | -0.23% |
| 2026-06-10 | 42.6 | 43.8 | 42.3 | 42.6 | 540,035 | -1.62% |
| 2026-06-09 | 43.2 | 44.6 | 43.1 | 43.3 | 1,515,864 | +1.41% |
| 2026-06-08 | 42.7 | 43 | 41.2 | 42.7 | 712,171 | +2.40% |
| 2026-06-07 | 41.8 | 42.9 | 41.5 | 41.7 | 1,119,420 | +0.48% |
| 2026-06-04 | 40.9 | 41.7 | 40.3 | 41.5 | 504,205 | +1.97% |
| 2026-06-03 | 40.4 | 41 | 40 | 40.7 | 355,722 | +1.75% |
| 2026-06-02 | 39.9 | 40.7 | 39.7 | 40 | 331,305 | +0.25% |
| 2026-06-01 | 40.5 | 40.5 | 39.8 | 39.9 | 190,768 | -1.48% |
| 2026-05-24 | 41.3 | 41.3 | 40.3 | 40.5 | 211,300 | +0.25% |
| 2026-05-23 | 40.2 | 40.9 | 40.1 | 40.4 | 170,641 | +1.25% |
| 2026-05-21 | 40 | 40.2 | 39.6 | 39.9 | 356,882 | +2.31% |
| 2026-05-19 | 40.4 | 40.6 | 39.9 | 40.2 | 346,650 | -0.50% |
| 2026-05-18 | 42.8 | 42.8 | 40.2 | 40.4 | 398,404 | -2.88% |
| 2026-05-17 | 40.4 | 43 | 40.4 | 41.6 | 788,975 | +3.48% |
| 2026-05-14 | 40.1 | 41.2 | 40 | 40.2 | 799,532 | +0.25% |
| 2026-05-13 | 40.7 | 40.7 | 39.8 | 40.1 | 270,582 | +0.50% |
| 2026-05-12 | 40.5 | 40.6 | 39.5 | 39.9 | 328,457 | -0.99% |
| 2026-05-11 | 41 | 41 | 40 | 40.3 | 265,125 | +0.00% |
| 2026-05-10 | 40.9 | 41.5 | 40.1 | 40.3 | 323,309 | +0.25% |
| 2026-05-07 | 40.2 | 41.3 | 40 | 40.2 | 310,907 | +0.00% |
| 2026-05-06 | 40.3 | 40.9 | 39.8 | 40.2 | 244,490 | -0.74% |
| 2026-05-05 | 40.6 | 40.7 | 39.9 | 40.5 | 309,352 | +0.75% |
| 2026-05-04 | 40.4 | 41.6 | 40 | 40.2 | 410,219 | -1.47% |
| 2026-05-03 | 42.4 | 42.5 | 40.5 | 40.8 | 487,063 | -1.69% |
| 2026-04-30 | 41.9 | 43 | 40.9 | 41.5 | 615,494 | -1.66% |