DSE:CONTININS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	34.10	34.10	32.70	33.00	33.00	-1.79%	1,057,014
Jun 14, 2026	34.00	34.40	33.00	34.10	33.60	1.19%	891,494
Jun 11, 2026	34.60	35.20	33.50	33.70	33.21	-1.46%	1,493,775
Jun 10, 2026	35.50	36.00	33.90	34.20	33.70	-3.66%	1,298,102
Jun 9, 2026	34.20	37.00	34.20	35.50	34.98	4.72%	3,690,062
Jun 8, 2026	34.30	34.90	33.20	33.90	33.40	-0.88%	1,273,877
Jun 7, 2026	34.00	36.10	33.10	34.20	33.70	2.09%	2,513,271
Jun 4, 2026	32.50	33.80	32.40	33.50	33.01	3.08%	813,901
Jun 3, 2026	33.00	33.30	32.20	32.50	32.02	-0.31%	675,595
Jun 2, 2026	32.50	33.60	32.10	32.60	32.12	1.56%	1,222,155
Jun 1, 2026	32.80	33.20	31.90	32.10	31.63	-2.43%	622,652
May 24, 2026	33.10	33.40	32.30	32.90	32.42	0.92%	419,718
May 23, 2026	34.80	34.80	32.20	32.60	32.12	-2.40%	1,153,877
May 21, 2026	34.00	34.80	33.00	33.40	32.91	-1.76%	924,671
May 20, 2026	34.60	35.70	33.70	34.00	33.50	-1.45%	1,189,410
May 19, 2026	36.30	36.40	33.80	34.50	33.99	-2.54%	1,502,054
May 18, 2026	33.20	35.80	32.70	35.40	34.88	7.93%	2,800,225
May 17, 2026	33.40	35.00	32.40	32.80	32.32	-2.67%	1,616,668
May 14, 2026	33.80	35.20	32.00	33.70	33.21	-1.17%	2,617,509
May 13, 2026	31.40	34.30	31.40	34.10	33.60	9.29%	3,577,620
May 12, 2026	30.00	31.50	30.00	31.20	30.74	3.31%	1,020,056
May 11, 2026	32.10	32.10	30.00	30.20	29.76	-5.33%	1,701,795
May 10, 2026	29.10	31.90	29.10	31.90	31.43	10.00%	3,464,893
May 7, 2026	26.70	29.00	26.70	29.00	28.57	9.85%	2,129,348
May 6, 2026	26.90	27.20	26.30	26.40	26.01	-1.86%	350,102
May 5, 2026	27.50	27.50	26.80	26.90	26.51	-0.74%	299,037
May 4, 2026	27.00	27.50	26.80	27.10	26.70	0.37%	346,616
May 3, 2026	27.50	27.50	26.90	27.00	26.60	-1.82%	1,086,901
Apr 30, 2026	28.70	28.70	27.30	27.50	27.10	-1.08%	274,307
Apr 29, 2026	28.90	29.10	27.40	27.80	27.39	-3.81%	330,039
Apr 28, 2026	29.30	30.10	28.40	28.90	28.48	-2.03%	613,327
Apr 27, 2026	29.60	30.30	29.30	29.50	29.07	-	627,003
Apr 26, 2026	30.80	31.40	29.00	29.50	29.07	-2.64%	1,682,410
Apr 23, 2026	29.30	30.40	28.60	30.30	29.86	3.41%	1,605,979
Apr 22, 2026	29.70	31.00	29.10	29.30	28.87	0.34%	1,864,263
Apr 21, 2026	27.80	29.50	27.70	29.20	28.77	5.80%	1,719,777
Apr 20, 2026	26.80	28.20	26.60	27.60	27.20	4.15%	1,455,601
Apr 19, 2026	25.70	26.60	25.30	26.50	26.11	5.16%	858,699
Apr 16, 2026	26.00	26.00	25.10	25.20	24.83	-0.40%	192,056
Apr 15, 2026	25.80	25.90	25.20	25.30	24.93	-0.39%	292,487
Apr 13, 2026	26.00	26.20	25.30	25.40	25.03	-1.55%	158,595
Apr 12, 2026	24.90	26.10	24.90	25.80	25.42	3.61%	480,839
Apr 9, 2026	25.20	25.50	24.80	24.90	24.53	-1.97%	89,377
Apr 8, 2026	25.50	25.80	25.20	25.40	25.03	2.01%	220,170
Apr 7, 2026	24.80	25.20	24.50	24.90	24.53	1.22%	224,076
Apr 6, 2026	24.80	25.20	24.50	24.60	24.24	-0.81%	115,132
Apr 5, 2026	25.40	25.40	24.70	24.80	24.44	-1.98%	113,068
Apr 2, 2026	25.20	26.30	25.10	25.30	24.93	1.20%	482,062
Apr 1, 2026	24.60	25.20	24.50	25.00	24.63	2.46%	205,388
Mar 31, 2026	24.20	24.70	24.20	24.40	24.04	0.41%	152,527