Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 27.30
-0.90 (-3.19%)
At close: Oct 9, 2025
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |