Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 27.80
+0.30 (1.09%)
At close: Sep 3, 2025
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.80 | 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 |
| Aug 21, 2025 | 24.80 | 25.00 | 23.80 | 24.10 | 24.10 | -2.43% | 262,737 |
| Aug 20, 2025 | 23.80 | 25.00 | 23.70 | 24.70 | 24.70 | 4.22% | 484,764 |
| Aug 19, 2025 | 23.60 | 24.30 | 23.60 | 23.70 | 23.70 | 0.42% | 281,898 |
| Aug 18, 2025 | 23.20 | 23.80 | 23.00 | 23.60 | 23.60 | 1.29% | 160,153 |
| Aug 17, 2025 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | 161,917 |
| Aug 14, 2025 | 23.70 | 24.00 | 23.40 | 23.50 | 23.50 | -0.84% | 61,387 |
| Aug 13, 2025 | 24.90 | 24.90 | 23.50 | 23.70 | 23.70 | -1.25% | 153,413 |
| Aug 12, 2025 | 23.70 | 24.30 | 23.70 | 24.00 | 24.00 | 1.27% | 239,963 |
| Aug 11, 2025 | 23.50 | 23.80 | 23.40 | 23.70 | 23.70 | 1.28% | 86,896 |
| Aug 10, 2025 | 23.30 | 23.90 | 23.30 | 23.40 | 23.40 | -1.68% | 187,965 |
| Aug 7, 2025 | 24.30 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 226,816 |
| Aug 6, 2025 | 24.40 | 24.50 | 23.90 | 24.00 | 24.00 | -1.23% | 210,166 |
| Aug 4, 2025 | 24.80 | 24.80 | 24.00 | 24.30 | 24.30 | -0.41% | 145,275 |
| Aug 3, 2025 | 25.00 | 25.00 | 24.20 | 24.40 | 24.40 | -0.81% | 309,109 |
| Jul 31, 2025 | 24.80 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 173,547 |
| Jul 30, 2025 | 24.00 | 25.40 | 23.80 | 24.80 | 24.80 | 1.22% | 485,597 |
| Jul 29, 2025 | 24.80 | 25.40 | 24.40 | 24.50 | 24.50 | -1.61% | 267,813 |
| Jul 28, 2025 | 25.90 | 25.90 | 24.80 | 24.90 | 24.90 | -3.49% | 480,052 |
| Jul 27, 2025 | 25.30 | 26.00 | 25.00 | 25.80 | 25.80 | 3.20% | 946,208 |
| Jul 24, 2025 | 24.60 | 25.30 | 24.50 | 25.00 | 25.00 | 2.46% | 668,111 |
| Jul 23, 2025 | 24.20 | 24.70 | 24.20 | 24.40 | 24.40 | 0.83% | 286,760 |
| Jul 22, 2025 | 24.00 | 24.70 | 24.00 | 24.20 | 24.20 | -0.82% | 203,939 |
| Jul 21, 2025 | 24.80 | 25.00 | 24.30 | 24.40 | 24.40 | -0.81% | 292,088 |
| Jul 20, 2025 | 24.70 | 24.80 | 24.40 | 24.60 | 24.60 | -0.81% | 345,408 |
| Jul 17, 2025 | 25.10 | 25.50 | 24.70 | 24.80 | 24.80 | -1.98% | 391,579 |
| Jul 16, 2025 | 24.90 | 25.60 | 24.90 | 25.30 | 25.30 | 2.43% | 342,228 |
| Jul 15, 2025 | 25.00 | 25.40 | 24.60 | 24.70 | 24.70 | -1.98% | 411,075 |
| Jul 14, 2025 | 24.90 | 25.90 | 24.70 | 25.20 | 25.20 | 2.86% | 768,159 |
| Jul 13, 2025 | 24.10 | 24.90 | 23.90 | 24.50 | 24.50 | 1.66% | 586,007 |
| Jul 10, 2025 | 24.50 | 24.80 | 23.80 | 24.10 | 24.10 | -0.41% | 603,938 |
| Jul 9, 2025 | 24.00 | 24.40 | 23.80 | 24.20 | 24.20 | 1.26% | 503,387 |
| Jul 8, 2025 | 23.30 | 24.30 | 23.30 | 23.90 | 23.90 | 1.70% | 609,129 |
| Jul 7, 2025 | 23.80 | 23.80 | 23.10 | 23.50 | 23.50 | - | 559,830 |
| Jul 3, 2025 | 23.80 | 24.00 | 22.90 | 23.50 | 23.50 | -0.42% | 488,453 |
| Jul 2, 2025 | 22.60 | 23.90 | 22.40 | 23.60 | 23.60 | 5.36% | 937,109 |
| Jun 30, 2025 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 98,005 |
| Jun 29, 2025 | 22.80 | 22.80 | 22.40 | 22.50 | 22.50 | - | 121,159 |
| Jun 26, 2025 | 22.60 | 22.70 | 22.30 | 22.50 | 22.50 | 0.90% | 284,789 |
| Jun 25, 2025 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | 0.45% | 77,407 |
| Jun 24, 2025 | 22.10 | 22.50 | 22.10 | 22.20 | 22.20 | -0.45% | 161,854 |
| Jun 23, 2025 | 21.70 | 22.40 | 21.70 | 22.30 | 22.30 | 1.83% | 104,299 |