Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 25.50
-0.40 (-1.54%)
At close: Nov 3, 2025
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.40 | 26.40 | 25.40 | 25.50 | 25.50 | -1.54% | 109,549 |
| Nov 2, 2025 | 26.10 | 26.60 | 25.80 | 25.90 | 25.90 | -0.77% | 202,798 |
| Oct 30, 2025 | 25.80 | 26.40 | 25.80 | 26.10 | 26.10 | 1.95% | 110,885 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | -1.54% | 137,190 |
| Oct 28, 2025 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | -0.38% | 220,047 |
| Oct 27, 2025 | 25.80 | 26.30 | 25.70 | 26.10 | 26.10 | 1.16% | 116,052 |
| Oct 26, 2025 | 25.80 | 26.20 | 25.50 | 25.80 | 25.80 | 0.39% | 148,347 |
| Oct 23, 2025 | 25.80 | 25.90 | 25.60 | 25.70 | 25.70 | 0.39% | 108,290 |
| Oct 22, 2025 | 25.70 | 26.00 | 25.30 | 25.60 | 25.60 | -0.78% | 191,951 |
| Oct 21, 2025 | 26.50 | 26.60 | 25.70 | 25.80 | 25.80 | -1.90% | 168,386 |
| Oct 20, 2025 | 26.60 | 26.70 | 25.80 | 26.30 | 26.30 | - | 305,365 |
| Oct 19, 2025 | 26.90 | 27.20 | 26.10 | 26.30 | 26.30 | -2.23% | 229,060 |
| Oct 16, 2025 | 26.70 | 27.80 | 26.40 | 26.90 | 26.90 | 1.89% | 319,472 |
| Oct 15, 2025 | 26.70 | 27.00 | 26.30 | 26.40 | 26.40 | -1.12% | 143,674 |
| Oct 14, 2025 | 27.00 | 27.60 | 26.50 | 26.70 | 26.70 | - | 302,581 |
| Oct 13, 2025 | 27.10 | 27.10 | 26.50 | 26.70 | 26.70 | 0.75% | 215,215 |
| Oct 12, 2025 | 27.10 | 27.10 | 26.20 | 26.50 | 26.50 | -2.93% | 295,484 |
| Oct 9, 2025 | 28.00 | 28.20 | 27.20 | 27.30 | 27.30 | -3.19% | 233,901 |
| Oct 8, 2025 | 28.80 | 29.50 | 28.00 | 28.20 | 28.20 | -1.05% | 769,964 |
| Oct 7, 2025 | 27.70 | 28.90 | 27.30 | 28.50 | 28.50 | 3.64% | 833,317 |
| Oct 6, 2025 | 27.70 | 28.30 | 27.50 | 27.50 | 27.50 | -0.72% | 492,869 |
| Oct 5, 2025 | 27.20 | 28.00 | 26.80 | 27.70 | 27.70 | 3.36% | 363,403 |
| Sep 30, 2025 | 27.50 | 27.50 | 26.50 | 26.80 | 26.80 | -0.37% | 341,447 |
| Sep 29, 2025 | 27.00 | 27.00 | 26.40 | 26.90 | 26.90 | 1.13% | 135,524 |
| Sep 28, 2025 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -2.56% | 68,281 |
| Sep 25, 2025 | 27.80 | 28.20 | 27.10 | 27.30 | 27.30 | - | 298,841 |
| Sep 24, 2025 | 27.20 | 27.70 | 26.70 | 27.30 | 27.30 | 2.25% | 134,296 |
| Sep 23, 2025 | 26.70 | 26.90 | 26.00 | 26.70 | 26.70 | 1.52% | 116,619 |
| Sep 22, 2025 | 26.90 | 26.90 | 25.80 | 26.30 | 26.30 | -0.75% | 208,080 |
| Sep 21, 2025 | 28.00 | 28.00 | 26.20 | 26.50 | 26.50 | -3.28% | 193,919 |
| Sep 18, 2025 | 27.80 | 28.00 | 27.10 | 27.40 | 27.40 | -2.14% | 253,707 |
| Sep 17, 2025 | 27.90 | 28.30 | 27.80 | 28.00 | 28.00 | 0.72% | 160,125 |
| Sep 16, 2025 | 27.70 | 28.10 | 27.60 | 27.80 | 27.80 | 0.36% | 247,250 |
| Sep 15, 2025 | 28.00 | 28.00 | 27.20 | 27.70 | 27.70 | - | 236,050 |
| Sep 14, 2025 | 28.60 | 28.60 | 27.60 | 27.70 | 27.70 | -3.15% | 270,993 |
| Sep 11, 2025 | 27.90 | 28.80 | 27.10 | 28.60 | 28.60 | 4.00% | 263,045 |
| Sep 10, 2025 | 28.50 | 28.70 | 27.40 | 27.50 | 27.50 | -3.51% | 630,767 |
| Sep 9, 2025 | 29.80 | 30.20 | 28.40 | 28.50 | 28.50 | -3.72% | 561,662 |
| Sep 8, 2025 | 30.80 | 30.80 | 29.20 | 29.60 | 29.60 | -2.95% | 885,041 |
| Sep 7, 2025 | 28.90 | 31.20 | 28.90 | 30.50 | 30.50 | 6.64% | 1,369,254 |
| Sep 4, 2025 | 28.30 | 29.40 | 28.10 | 28.60 | 28.60 | 2.88% | 1,353,431 |
| Sep 3, 2025 | 27.70 | 28.50 | 27.50 | 27.80 | 27.80 | 1.09% | 634,858 |
| Sep 2, 2025 | 27.60 | 27.80 | 27.10 | 27.50 | 27.50 | -0.36% | 707,373 |
| Sep 1, 2025 | 28.00 | 28.80 | 27.30 | 27.60 | 27.60 | -0.72% | 1,027,098 |
| Aug 31, 2025 | 27.80 | 28.90 | 27.60 | 27.80 | 27.80 | -0.36% | 1,101,363 |
| Aug 28, 2025 | 29.20 | 29.20 | 27.60 | 27.90 | 27.90 | -3.79% | 759,116 |
| Aug 27, 2025 | 28.00 | 30.00 | 27.60 | 29.00 | 29.00 | 5.45% | 2,588,698 |
| Aug 26, 2025 | 28.00 | 29.50 | 27.20 | 27.50 | 27.50 | 1.48% | 1,677,069 |
| Aug 25, 2025 | 24.90 | 27.10 | 24.80 | 27.10 | 27.10 | 9.72% | 1,208,792 |
| Aug 24, 2025 | 24.10 | 25.00 | 24.10 | 24.70 | 24.70 | 2.49% | 488,422 |