Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 23.80
-0.20 (-0.83%)
At close: Aug 7, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 22.10 | 22.30 | 21.50 | 21.90 | 21.90 | -2.67% | 303,795 |
| Jun 19, 2025 | 23.00 | 23.20 | 22.30 | 22.50 | 22.50 | -1.75% | 480,447 |
| Jun 18, 2025 | 22.30 | 23.00 | 22.00 | 22.90 | 22.90 | 2.69% | 301,253 |
| Jun 17, 2025 | 22.60 | 22.90 | 22.10 | 22.30 | 22.30 | - | 196,314 |
| Jun 16, 2025 | 22.00 | 22.70 | 21.90 | 22.30 | 22.30 | 0.45% | 201,578 |
| Jun 4, 2025 | 22.20 | 22.50 | 22.00 | 22.20 | 21.70 | - | 507,756 |
| Jun 3, 2025 | 22.30 | 22.50 | 22.10 | 22.20 | 21.70 | 0.45% | 288,594 |
| Jun 2, 2025 | 21.90 | 22.30 | 21.90 | 22.10 | 21.60 | 0.91% | 337,716 |
| Jun 1, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.41 | 1.39% | 149,419 |
| May 29, 2025 | 21.80 | 21.80 | 21.30 | 21.60 | 21.11 | 0.47% | 212,524 |
| May 28, 2025 | 21.70 | 21.70 | 21.40 | 21.50 | 21.02 | -0.46% | 119,438 |
| May 27, 2025 | 21.50 | 22.30 | 21.50 | 21.60 | 21.11 | -0.46% | 135,412 |
| May 26, 2025 | 22.40 | 22.40 | 21.50 | 21.70 | 21.21 | -0.91% | 165,787 |
| May 25, 2025 | 22.20 | 22.30 | 21.90 | 21.90 | 21.41 | -1.79% | 192,748 |
| May 24, 2025 | 22.20 | 22.80 | 22.10 | 22.30 | 21.80 | -1.33% | 133,835 |
| May 22, 2025 | 22.80 | 23.00 | 22.20 | 22.60 | 22.09 | -0.88% | 237,271 |
| May 21, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.29 | - | 217,586 |