Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 30.30
+0.50 (1.68%)
At close: Oct 14, 2026
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.90 | 31.20 | 30.30 | 30.90 | 30.90 | 1.98% | 153,432 |
| Oct 14, 2026 | 30.20 | 30.60 | 29.70 | 30.30 | 30.30 | 1.68% | 133,211 |
| Oct 13, 2026 | 29.80 | 30.00 | 29.10 | 29.80 | 29.80 | 3.11% | 111,116 |
| Oct 12, 2026 | 28.90 | 30.30 | 28.60 | 28.90 | 28.90 | -3.67% | 188,359 |
| Oct 11, 2026 | 31.10 | 31.10 | 29.90 | 30.00 | 30.00 | -3.54% | 108,127 |
| Oct 8, 2026 | 31.10 | 31.60 | 30.80 | 31.10 | 31.10 | 0.65% | 129,215 |
| Oct 7, 2026 | 30.90 | 31.60 | 30.40 | 30.90 | 30.90 | 0.65% | 113,869 |
| Oct 6, 2026 | 30.70 | 31.80 | 30.40 | 30.70 | 30.70 | -1.92% | 230,008 |
| Oct 5, 2026 | 32.60 | 32.80 | 31.00 | 31.30 | 31.30 | -3.40% | 239,305 |
| Oct 4, 2026 | 32.80 | 33.20 | 32.30 | 32.40 | 32.40 | -1.52% | 201,427 |
| Oct 1, 2026 | 32.90 | 34.40 | 32.60 | 32.90 | 32.90 | -3.24% | 369,223 |
| Sep 30, 2026 | 34.50 | 34.50 | 33.80 | 34.00 | 34.00 | -0.87% | 361,169 |
| Sep 29, 2026 | 34.40 | 34.90 | 34.00 | 34.30 | 34.30 | -0.29% | 273,447 |
| Sep 28, 2026 | 33.10 | 34.60 | 33.10 | 34.40 | 34.40 | 4.56% | 549,795 |
| Sep 27, 2026 | 33.50 | 33.80 | 32.70 | 32.90 | 32.90 | -1.20% | 202,160 |
| Sep 24, 2026 | 33.70 | 34.10 | 33.20 | 33.30 | 33.30 | -0.30% | 219,133 |
| Sep 23, 2026 | 33.20 | 33.70 | 33.00 | 33.40 | 33.40 | 0.91% | 271,540 |
| Sep 22, 2026 | 33.10 | 34.10 | 32.70 | 33.10 | 33.10 | -1.49% | 409,483 |
| Sep 21, 2026 | 33.60 | 33.90 | 32.50 | 33.60 | 33.60 | 3.38% | 491,392 |
| Sep 20, 2026 | 31.80 | 32.90 | 31.80 | 32.50 | 32.50 | 2.20% | 205,460 |
| Sep 17, 2026 | 31.70 | 32.00 | 31.20 | 31.80 | 31.80 | 0.63% | 303,313 |
| Sep 16, 2026 | 32.30 | 32.70 | 31.30 | 31.60 | 31.60 | -2.17% | 173,214 |
| Sep 15, 2026 | 31.40 | 32.40 | 30.90 | 32.30 | 32.30 | 3.53% | 250,669 |
| Sep 14, 2026 | 31.90 | 32.30 | 30.80 | 31.20 | 31.20 | -1.89% | 310,587 |
| Sep 13, 2026 | 33.50 | 33.50 | 31.40 | 31.80 | 31.80 | -5.36% | 324,276 |
| Sep 10, 2026 | 34.00 | 34.70 | 33.50 | 33.60 | 33.60 | -1.47% | 323,030 |
| Sep 9, 2026 | 34.10 | 34.70 | 33.40 | 34.10 | 34.10 | -0.58% | 235,019 |
| Sep 8, 2026 | 35.00 | 35.40 | 34.00 | 34.30 | 34.30 | -1.15% | 206,084 |
| Sep 7, 2026 | 34.50 | 35.10 | 32.90 | 34.70 | 34.70 | 0.58% | 330,685 |
| Sep 6, 2026 | 36.30 | 36.30 | 34.20 | 34.50 | 34.50 | -4.96% | 181,696 |
| Sep 3, 2026 | 36.30 | 36.80 | 36.00 | 36.30 | 36.30 | 1.40% | 835,054 |
| Sep 2, 2026 | 34.40 | 36.10 | 34.00 | 35.80 | 35.80 | 4.07% | 488,004 |
| Sep 1, 2026 | 34.40 | 34.90 | 34.20 | 34.40 | 34.40 | 1.47% | 266,295 |
| Aug 31, 2026 | 33.90 | 34.80 | 33.60 | 33.90 | 33.90 | -0.29% | 138,412 |
| Aug 30, 2026 | 35.30 | 35.30 | 33.50 | 34.00 | 34.00 | -2.30% | 222,615 |
| Aug 27, 2026 | 35.40 | 35.40 | 34.60 | 34.80 | 34.80 | - | 184,854 |
| Aug 25, 2026 | 34.80 | 35.50 | 34.50 | 34.80 | 34.80 | 0.29% | 212,190 |
| Aug 24, 2026 | 34.70 | 35.80 | 34.50 | 34.70 | 34.70 | -2.53% | 371,248 |
| Aug 23, 2026 | 37.20 | 37.20 | 35.30 | 35.60 | 35.60 | -3.26% | 747,842 |
| Aug 20, 2026 | 36.20 | 36.90 | 35.20 | 36.80 | 36.80 | 4.25% | 641,137 |
| Aug 19, 2026 | 35.30 | 36.40 | 34.70 | 35.30 | 35.30 | - | 390,217 |
| Aug 18, 2026 | 37.50 | 37.90 | 34.80 | 35.30 | 35.30 | -5.36% | 840,903 |
| Aug 17, 2026 | 38.20 | 38.90 | 36.70 | 37.30 | 37.30 | -1.58% | 1,234,221 |
| Aug 16, 2026 | 36.50 | 38.40 | 36.50 | 37.90 | 37.90 | 4.41% | 2,264,889 |
| Aug 13, 2026 | 36.00 | 36.70 | 35.60 | 36.30 | 36.30 | 0.83% | 501,835 |
| Aug 12, 2026 | 36.00 | 37.00 | 35.70 | 36.00 | 36.00 | -0.55% | 499,374 |
| Aug 11, 2026 | 36.20 | 37.60 | 36.00 | 36.20 | 36.20 | -1.09% | 1,031,729 |
| Aug 10, 2026 | 35.40 | 36.90 | 35.30 | 36.60 | 36.60 | 3.39% | 1,049,046 |
| Aug 9, 2026 | 36.40 | 36.40 | 35.00 | 35.40 | 35.40 | -2.75% | 688,385 |
| Aug 6, 2026 | 36.40 | 37.30 | 36.10 | 36.40 | 36.40 | - | 1,177,822 |