DSE : CENTRALPHL
Central Pharmaceuticals Ltd. — Price history
Pharmaceutical Preparations · Bangladesh
Last price 8.3 BDT (At close: Oct 29, 2026) · Market cap 994.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Central Pharmaceuticals Ltd. (CENTRALPHL) closed at 8.3 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 | 8.4 | 8.5 | 8.3 | 8.3 | 259,375 | -1.19% |
| 2026-10-28 | 8.4 | 8.4 | 8.1 | 8.4 | 325,534 | +1.20% |
| 2026-10-27 | 8.2 | 8.4 | 8.2 | 8.3 | 259,181 | +1.22% |
| 2026-10-26 | 8.3 | 8.3 | 8.1 | 8.2 | 69,824 | -1.20% |
| 2026-10-25 | 8.4 | 8.5 | 8.3 | 8.3 | 145,313 | -1.19% |
| 2026-10-19 | 8.2 | 8.5 | 8.2 | 8.4 | 138,212 | +1.20% |
| 2026-10-17 | 8.4 | 8.4 | 8.2 | 8.3 | 31,723 | +0.00% |
| 2026-10-15 | 8.3 | 8.3 | 8.1 | 8.3 | 157,490 | +2.47% |
| 2026-10-14 | 8.4 | 8.4 | 8.1 | 8.1 | 75,339 | -1.22% |
| 2026-10-13 | 8.2 | 8.4 | 8 | 8.2 | 393,404 | +0.00% |
| 2026-10-12 | 8.6 | 8.6 | 8.1 | 8.2 | 206,219 | -3.53% |
| 2026-10-11 | 8.6 | 8.7 | 8.3 | 8.5 | 238,276 | -1.16% |
| 2026-10-08 | 8.6 | 8.7 | 8.5 | 8.6 | 275,066 | -1.15% |
| 2026-10-07 | 8.9 | 8.9 | 8.6 | 8.7 | 263,071 | +0.00% |
| 2026-10-06 | 8.7 | 8.9 | 8.6 | 8.7 | 158,105 | +0.00% |
| 2026-10-05 | 8.9 | 8.9 | 8.7 | 8.7 | 223,641 | -2.25% |
| 2026-10-04 | 9.1 | 9.1 | 8.8 | 8.9 | 198,870 | -1.11% |
| 2026-10-01 | 9.4 | 9.4 | 8.9 | 9 | 242,510 | -1.10% |
| 2026-09-30 | 9.2 | 9.2 | 9 | 9.1 | 243,875 | +1.11% |
| 2026-09-29 | 9.2 | 9.2 | 8.9 | 9 | 172,535 | +0.00% |
| 2026-09-28 | 9.2 | 9.3 | 8.9 | 9 | 415,194 | -2.17% |
| 2026-09-27 | 9.5 | 9.5 | 9.2 | 9.2 | 242,461 | -2.13% |
| 2026-09-24 | 9.5 | 9.7 | 9.3 | 9.4 | 168,712 | -1.05% |
| 2026-09-23 | 9.4 | 9.5 | 9.3 | 9.5 | 188,246 | +2.15% |
| 2026-09-22 | 9.9 | 9.9 | 9.3 | 9.3 | 231,602 | -1.06% |
| 2026-09-21 | 9.8 | 9.8 | 9.4 | 9.4 | 220,840 | -2.08% |
| 2026-09-20 | 9.4 | 9.6 | 9.4 | 9.6 | 153,569 | +3.23% |
| 2026-09-17 | 9.6 | 9.6 | 9.2 | 9.3 | 374,528 | -2.11% |
| 2026-09-16 | 9.4 | 9.8 | 9.3 | 9.5 | 247,462 | +2.15% |
| 2026-09-15 | 9.2 | 9.3 | 9 | 9.3 | 251,334 | +4.49% |
| 2026-09-14 | 9.4 | 9.4 | 8.8 | 8.9 | 388,305 | -3.26% |
| 2026-09-13 | 9.8 | 9.8 | 9.1 | 9.2 | 303,506 | -5.15% |
| 2026-09-10 | 10 | 10 | 9.6 | 9.7 | 273,688 | -1.02% |
| 2026-09-09 | 9.9 | 10.1 | 9.6 | 9.8 | 222,652 | -1.01% |
| 2026-09-08 | 10.2 | 10.2 | 9.8 | 9.9 | 357,902 | -1.00% |
| 2026-09-07 | 10 | 10.3 | 9.8 | 10 | 419,732 | +0.00% |
| 2026-09-06 | 10.4 | 10.5 | 10 | 10 | 346,407 | -3.85% |
| 2026-09-03 | 10.7 | 10.8 | 10.3 | 10.4 | 298,052 | -1.89% |
| 2026-09-02 | 10.4 | 10.9 | 10.4 | 10.6 | 489,236 | +2.91% |
| 2026-09-01 | 10.2 | 10.4 | 10.2 | 10.3 | 200,923 | +1.98% |
| 2026-08-31 | 10 | 10.2 | 9.9 | 10.1 | 443,361 | +2.02% |
| 2026-08-30 | 10.2 | 10.2 | 9.8 | 9.9 | 441,748 | -2.94% |
| 2026-08-27 | 10.2 | 10.3 | 10.1 | 10.2 | 323,343 | +2.00% |
| 2026-08-25 | 10.1 | 10.3 | 9.9 | 10 | 464,425 | +0.00% |
| 2026-08-24 | 10.3 | 10.5 | 9.9 | 10 | 652,113 | -2.91% |
| 2026-08-23 | 10.6 | 10.7 | 10.3 | 10.3 | 496,462 | -2.83% |
| 2026-08-20 | 10.7 | 10.7 | 10.5 | 10.6 | 472,716 | +0.00% |
| 2026-08-19 | 10.5 | 10.7 | 10.3 | 10.6 | 630,459 | +1.92% |
| 2026-08-18 | 10.8 | 11 | 10.3 | 10.4 | 561,413 | -0.95% |
| 2026-08-17 | 11 | 11.1 | 10.2 | 10.5 | 1,007,927 | -4.55% |
| 2026-08-16 | 11.4 | 11.4 | 10.9 | 11 | 743,836 | -1.79% |
| 2026-08-13 | 11.5 | 11.5 | 11.1 | 11.2 | 549,029 | -1.75% |
| 2026-08-12 | 11.4 | 11.7 | 11.3 | 11.4 | 856,855 | +0.00% |
| 2026-08-11 | 11.4 | 11.5 | 11.3 | 11.4 | 679,780 | +0.88% |
| 2026-08-10 | 11.1 | 11.4 | 11.1 | 11.3 | 656,790 | +1.80% |
| 2026-08-09 | 11.5 | 11.5 | 11.1 | 11.1 | 991,315 | -3.48% |
| 2026-08-06 | 11.7 | 11.9 | 11.4 | 11.5 | 1,243,279 | -1.71% |
| 2026-08-04 | 12.1 | 12.2 | 11.7 | 11.7 | 1,180,410 | -2.50% |
| 2026-08-03 | 12.2 | 12.5 | 11.8 | 12 | 1,981,333 | +0.84% |
| 2026-08-02 | 11.4 | 12.1 | 11.4 | 11.9 | 2,260,407 | +4.39% |
| 2026-07-30 | 11.3 | 11.5 | 11.1 | 11.4 | 1,422,018 | +0.88% |
| 2026-07-29 | 11.7 | 11.9 | 11.2 | 11.3 | 1,904,369 | -1.74% |
| 2026-07-28 | 11 | 11.6 | 11 | 11.5 | 3,984,215 | +5.50% |
| 2026-07-27 | 10.6 | 11 | 10.5 | 10.9 | 1,140,863 | +3.81% |
| 2026-07-26 | 10.7 | 10.7 | 10.4 | 10.5 | 367,932 | -0.94% |
| 2026-07-23 | 10.8 | 10.9 | 10.6 | 10.6 | 732,753 | -0.93% |
| 2026-07-22 | 10.9 | 11.1 | 10.6 | 10.7 | 1,213,128 | -0.93% |
| 2026-07-21 | 10.8 | 11 | 10.8 | 10.8 | 1,301,620 | +0.93% |
| 2026-07-20 | 10.8 | 10.9 | 10.6 | 10.7 | 545,996 | -0.93% |
| 2026-07-19 | 10.6 | 11 | 10.6 | 10.8 | 1,272,071 | +2.86% |
| 2026-07-16 | 10.4 | 10.7 | 10.3 | 10.5 | 627,569 | +0.96% |
| 2026-07-15 | 10.8 | 10.9 | 10.2 | 10.4 | 1,376,393 | -2.80% |
| 2026-07-14 | 11 | 11 | 10.6 | 10.7 | 859,561 | -0.93% |
| 2026-07-13 | 10.9 | 11.1 | 10.8 | 10.8 | 724,347 | +0.93% |
| 2026-07-12 | 11.1 | 11.4 | 10.7 | 10.7 | 1,545,693 | -3.60% |
| 2026-07-09 | 10.7 | 11.3 | 10.7 | 11.1 | 2,399,773 | +5.71% |
| 2026-07-08 | 10.5 | 10.8 | 10.3 | 10.5 | 813,619 | +1.94% |
| 2026-07-07 | 10.4 | 10.6 | 10.2 | 10.3 | 941,092 | -0.96% |
| 2026-07-06 | 10.7 | 10.7 | 10.3 | 10.4 | 971,579 | -1.89% |
| 2026-07-05 | 10.8 | 11.1 | 10.5 | 10.6 | 1,261,224 | -1.85% |
| 2026-07-02 | 10.4 | 11.1 | 10.4 | 10.8 | 2,079,072 | +4.85% |
| 2026-06-30 | 10.8 | 10.8 | 10.2 | 10.3 | 1,984,304 | -1.90% |
| 2026-06-29 | 11 | 11.4 | 10.3 | 10.5 | 2,521,678 | -2.78% |
| 2026-06-28 | 10.2 | 10.8 | 10.1 | 10.8 | 4,424,215 | +9.09% |
| 2026-06-25 | 9 | 9.9 | 9 | 9.9 | 5,875,240 | +10.00% |
| 2026-06-24 | 9 | 9.1 | 8.9 | 9 | 647,237 | +1.12% |
| 2026-06-23 | 9 | 9 | 8.9 | 8.9 | 498,829 | -1.11% |
| 2026-06-22 | 9.2 | 9.2 | 8.9 | 9 | 594,016 | -1.10% |
| 2026-06-21 | 9.3 | 9.3 | 9 | 9.1 | 876,522 | -2.15% |
| 2026-06-18 | 9.6 | 9.7 | 9.2 | 9.3 | 1,143,468 | -3.12% |
| 2026-06-17 | 9.3 | 9.7 | 9.3 | 9.6 | 1,598,462 | +3.23% |
| 2026-06-16 | 9.4 | 9.4 | 9.1 | 9.3 | 545,470 | +0.00% |
| 2026-06-15 | 9.4 | 9.6 | 9.2 | 9.3 | 1,274,156 | +0.00% |
| 2026-06-14 | 9.1 | 9.4 | 9.1 | 9.3 | 947,636 | +2.20% |
| 2026-06-11 | 8.9 | 9.4 | 8.8 | 9.1 | 1,078,642 | +1.11% |
| 2026-06-10 | 9.2 | 9.2 | 8.9 | 9 | 522,274 | +0.00% |
| 2026-06-09 | 9.1 | 9.1 | 8.9 | 9 | 410,918 | +0.00% |
| 2026-06-08 | 9.2 | 9.2 | 8.9 | 9 | 900,517 | -2.17% |
| 2026-06-07 | 9.5 | 9.7 | 9.1 | 9.2 | 1,389,939 | -2.13% |
| 2026-06-04 | 9.5 | 9.7 | 9.2 | 9.4 | 1,328,947 | +1.08% |
| 2026-06-03 | 8.9 | 9.5 | 8.8 | 9.3 | 2,146,012 | +5.68% |
| 2026-06-02 | 8.8 | 8.9 | 8.7 | 8.8 | 545,184 | +1.15% |
| 2026-06-01 | 8.8 | 8.9 | 8.7 | 8.7 | 408,989 | -1.14% |
| 2026-05-24 | 8.7 | 8.8 | 8.7 | 8.8 | 187,115 | +1.15% |
| 2026-05-23 | 8.9 | 8.9 | 8.7 | 8.7 | 265,372 | -1.14% |
| 2026-05-21 | 8.8 | 8.9 | 8.7 | 8.8 | 279,182 | +1.15% |
| 2026-05-20 | 8.7 | 8.9 | 8.6 | 8.7 | 203,538 | +1.16% |
| 2026-05-19 | 8.8 | 8.8 | 8.6 | 8.6 | 406,377 | -2.27% |
| 2026-05-18 | 8.9 | 9.1 | 8.8 | 8.8 | 686,239 | +0.00% |
| 2026-05-17 | 8.8 | 9.1 | 8.7 | 8.8 | 586,952 | +1.15% |
| 2026-05-14 | 8.5 | 8.9 | 8.4 | 8.7 | 642,634 | +4.82% |
| 2026-05-13 | 8.3 | 8.4 | 8.3 | 8.3 | 509,519 | +0.00% |
| 2026-05-12 | 8.4 | 8.4 | 8.2 | 8.3 | 409,533 | +0.00% |
| 2026-05-11 | 8.5 | 8.5 | 8.3 | 8.3 | 278,303 | -1.19% |
| 2026-05-10 | 8.6 | 8.6 | 8.4 | 8.4 | 549,273 | -1.18% |
| 2026-05-07 | 8.6 | 8.7 | 8.4 | 8.5 | 444,813 | -1.16% |
| 2026-05-06 | 8.7 | 8.7 | 8.5 | 8.6 | 318,527 | +0.00% |
| 2026-05-05 | 8.5 | 8.7 | 8.4 | 8.6 | 671,116 | +2.38% |
| 2026-05-04 | 8.6 | 8.6 | 8.4 | 8.4 | 312,055 | +0.00% |
| 2026-05-03 | 8.7 | 8.7 | 8.4 | 8.4 | 309,292 | -1.18% |