Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 22.70
-0.40 (-1.73%)
At close: Dec 4, 2025
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.70 | 23.20 | 22.60 | 22.70 | 22.70 | -1.73% | 106,782 |
| Dec 3, 2025 | 23.40 | 23.90 | 22.90 | 23.10 | 23.10 | -1.28% | 108,707 |
| Dec 2, 2025 | 23.40 | 23.40 | 22.70 | 23.40 | 23.40 | 3.54% | 183,354 |
| Dec 1, 2025 | 22.60 | 24.30 | 22.30 | 22.60 | 22.60 | -4.64% | 151,000 |
| Nov 30, 2025 | 24.30 | 24.50 | 23.60 | 23.70 | 23.70 | -2.47% | 76,597 |
| Nov 27, 2025 | 24.30 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 74,828 |
| Nov 26, 2025 | 23.20 | 24.70 | 23.20 | 24.50 | 24.50 | 3.81% | 213,855 |
| Nov 25, 2025 | 23.60 | 24.00 | 23.30 | 23.60 | 23.60 | -0.42% | 179,848 |
| Nov 24, 2025 | 22.90 | 23.80 | 22.90 | 23.70 | 23.70 | 3.95% | 151,622 |
| Nov 23, 2025 | 22.20 | 23.00 | 22.00 | 22.80 | 22.80 | 1.79% | 164,253 |
| Nov 20, 2025 | 23.30 | 23.30 | 22.20 | 22.40 | 22.40 | -1.75% | 97,756 |
| Nov 19, 2025 | 22.50 | 22.90 | 22.30 | 22.80 | 22.80 | 1.33% | 128,832 |
| Nov 18, 2025 | 21.80 | 22.70 | 21.70 | 22.50 | 22.50 | 4.65% | 207,208 |
| Nov 17, 2025 | 21.00 | 21.90 | 20.80 | 21.50 | 21.50 | 3.37% | 92,738 |
| Nov 16, 2025 | 23.20 | 23.20 | 19.40 | 20.80 | 20.80 | -1.89% | 510,844 |
| Nov 13, 2025 | 22.60 | 23.20 | 21.20 | 21.20 | 21.20 | -7.02% | 144,665 |
| Nov 12, 2025 | 23.70 | 23.70 | 22.80 | 22.80 | 22.80 | -2.15% | 48,598 |
| Nov 11, 2025 | 23.20 | 24.00 | 23.10 | 23.30 | 23.30 | 0.43% | 105,539 |
| Nov 10, 2025 | 23.90 | 23.90 | 23.00 | 23.20 | 23.20 | -1.28% | 112,473 |
| Nov 9, 2025 | 25.20 | 25.20 | 23.40 | 23.50 | 23.50 | -3.69% | 111,384 |
| Nov 6, 2025 | 24.50 | 24.70 | 23.70 | 24.40 | 24.40 | -0.41% | 65,554 |
| Nov 5, 2025 | 25.00 | 25.20 | 24.30 | 24.50 | 24.50 | -1.61% | 82,026 |
| Nov 4, 2025 | 25.90 | 25.90 | 24.70 | 24.90 | 24.90 | -2.35% | 92,201 |
| 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 |