Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 36.30
+0.50 (1.40%)
At close: Sep 3, 2026
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 36.40 | 36.50 | 34.60 | 36.40 | 36.40 | 5.20% | 1,254,062 |
| Aug 3, 2026 | 35.00 | 35.00 | 34.10 | 34.60 | 34.60 | 0.29% | 396,600 |
| Aug 2, 2026 | 34.80 | 35.10 | 34.30 | 34.50 | 34.50 | -0.29% | 369,882 |
| Jul 30, 2026 | 35.10 | 35.10 | 34.30 | 34.60 | 34.60 | -1.14% | 465,782 |
| Jul 29, 2026 | 33.90 | 35.30 | 33.50 | 35.00 | 35.00 | 4.79% | 649,239 |
| Jul 28, 2026 | 33.40 | 33.70 | 33.00 | 33.40 | 33.40 | - | 347,092 |
| Jul 27, 2026 | 33.60 | 33.80 | 33.20 | 33.40 | 33.40 | - | 376,605 |
| Jul 26, 2026 | 32.50 | 33.70 | 32.50 | 33.40 | 33.40 | 3.73% | 343,798 |
| Jul 23, 2026 | 32.20 | 33.20 | 29.60 | 32.20 | 32.20 | -0.92% | 361,698 |
| Jul 22, 2026 | 32.50 | 34.00 | 32.10 | 32.50 | 32.50 | -3.56% | 474,532 |
| Jul 21, 2026 | 33.70 | 34.70 | 33.50 | 33.70 | 33.70 | 0.90% | 413,479 |
| Jul 20, 2026 | 33.40 | 34.70 | 33.00 | 33.40 | 33.40 | -2.34% | 461,457 |
| Jul 19, 2026 | 35.50 | 36.20 | 34.00 | 34.20 | 34.20 | -3.93% | 681,553 |
| Jul 16, 2026 | 36.60 | 36.80 | 35.50 | 35.60 | 35.60 | -2.47% | 694,662 |
| Jul 15, 2026 | 37.00 | 37.10 | 36.40 | 36.50 | 36.50 | -1.08% | 902,839 |
| Jul 14, 2026 | 36.90 | 38.80 | 36.20 | 36.90 | 36.90 | -3.15% | 1,472,540 |
| Jul 13, 2026 | 38.10 | 38.60 | 36.60 | 38.10 | 38.10 | 1.60% | 1,062,960 |
| Jul 12, 2026 | 38.80 | 39.00 | 37.30 | 37.50 | 37.50 | -1.57% | 1,776,534 |
| Jul 9, 2026 | 38.10 | 38.80 | 36.10 | 38.10 | 38.10 | 5.25% | 2,138,607 |
| Jul 8, 2026 | 36.20 | 37.10 | 35.50 | 36.20 | 36.20 | 0.28% | 1,627,595 |
| Jul 7, 2026 | 36.10 | 37.90 | 35.80 | 36.10 | 36.10 | -1.63% | 3,039,714 |
| Jul 6, 2026 | 36.70 | 37.80 | 34.30 | 36.70 | 36.70 | 6.69% | 2,534,334 |
| Jul 5, 2026 | 35.00 | 36.20 | 34.00 | 34.40 | 34.40 | -0.29% | 1,955,316 |
| Jul 2, 2026 | 33.30 | 35.30 | 33.00 | 34.50 | 34.50 | 4.23% | 1,450,662 |
| Jun 30, 2026 | 33.10 | 33.50 | 33.00 | 33.10 | 33.10 | 0.30% | 343,591 |
| Jun 29, 2026 | 33.10 | 33.30 | 32.50 | 33.00 | 33.00 | 0.92% | 496,261 |
| Jun 28, 2026 | 33.30 | 33.30 | 32.50 | 32.70 | 32.70 | -0.91% | 294,854 |
| Jun 25, 2026 | 32.40 | 33.30 | 32.20 | 33.00 | 33.00 | 2.80% | 429,699 |
| Jun 24, 2026 | 32.70 | 32.70 | 31.90 | 32.10 | 32.10 | - | 354,804 |
| Jun 23, 2026 | 31.30 | 32.40 | 30.80 | 32.10 | 32.10 | 2.56% | 321,292 |