Continental Insurance PLC. (DSE:CONTININS)
Bangladesh · Delayed Price · Currency is BDT 32.90
+0.30 (0.92%)
At close: May 24, 2026
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 33.10 | 33.40 | 32.30 | 32.90 | 32.90 | 0.92% | 419,718 |
| May 23, 2026 | 34.80 | 34.80 | 32.20 | 32.60 | 32.60 | -2.40% | 1,153,877 |
| May 21, 2026 | 34.00 | 34.80 | 33.00 | 33.40 | 33.40 | -1.76% | 924,671 |
| May 20, 2026 | 34.60 | 35.70 | 33.70 | 34.00 | 34.00 | -1.45% | 1,189,410 |
| May 19, 2026 | 36.30 | 36.40 | 33.80 | 34.50 | 34.50 | -2.54% | 1,502,054 |
| May 18, 2026 | 33.20 | 35.80 | 32.70 | 35.40 | 35.40 | 7.93% | 2,800,225 |
| May 17, 2026 | 33.40 | 35.00 | 32.40 | 32.80 | 32.80 | -2.67% | 1,616,668 |
| May 14, 2026 | 33.80 | 35.20 | 32.00 | 33.70 | 33.70 | -1.17% | 2,617,509 |
| May 13, 2026 | 31.40 | 34.30 | 31.40 | 34.10 | 34.10 | 9.29% | 3,577,620 |
| May 12, 2026 | 30.00 | 31.50 | 30.00 | 31.20 | 31.20 | 3.31% | 1,020,056 |
| May 11, 2026 | 32.10 | 32.10 | 30.00 | 30.20 | 30.20 | -5.33% | 1,701,795 |
| May 10, 2026 | 29.10 | 31.90 | 29.10 | 31.90 | 31.90 | 10.00% | 3,464,893 |
| May 7, 2026 | 29.00 | 29.00 | 26.70 | 29.00 | 29.00 | 9.85% | 2,129,348 |
| May 6, 2026 | 26.90 | 27.20 | 26.30 | 26.40 | 26.40 | -1.86% | 350,102 |
| May 5, 2026 | 27.50 | 27.50 | 26.80 | 26.90 | 26.90 | -0.74% | 299,037 |
| May 4, 2026 | 27.10 | 27.50 | 26.80 | 27.10 | 27.10 | 0.37% | 346,616 |
| May 3, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -1.82% | 1,086,901 |
| Apr 30, 2026 | 27.50 | 28.70 | 27.30 | 27.50 | 27.50 | -1.08% | 274,307 |
| Apr 29, 2026 | 27.80 | 29.10 | 27.40 | 27.80 | 27.80 | -3.81% | 330,039 |
| Apr 28, 2026 | 29.30 | 30.10 | 28.40 | 28.90 | 28.90 | -2.03% | 613,327 |
| Apr 27, 2026 | 29.60 | 30.30 | 29.30 | 29.50 | 29.50 | - | 627,003 |
| Apr 26, 2026 | 30.80 | 31.40 | 29.00 | 29.50 | 29.50 | -2.64% | 1,682,410 |
| Apr 23, 2026 | 30.30 | 30.40 | 28.60 | 30.30 | 30.30 | 3.41% | 1,605,979 |
| Apr 22, 2026 | 29.70 | 31.00 | 29.10 | 29.30 | 29.30 | 0.34% | 1,864,263 |
| Apr 21, 2026 | 27.80 | 29.50 | 27.70 | 29.20 | 29.20 | 5.80% | 1,719,777 |
| Apr 20, 2026 | 26.80 | 28.20 | 26.60 | 27.60 | 27.60 | 4.15% | 1,455,601 |
| Apr 19, 2026 | 25.70 | 26.60 | 25.30 | 26.50 | 26.50 | 5.16% | 858,699 |
| Apr 16, 2026 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | -0.40% | 192,056 |
| Apr 15, 2026 | 25.30 | 25.90 | 25.20 | 25.30 | 25.30 | -0.39% | 292,487 |
| Apr 13, 2026 | 26.00 | 26.20 | 25.30 | 25.40 | 25.40 | -1.55% | 158,595 |
| Apr 12, 2026 | 24.90 | 26.10 | 24.90 | 25.80 | 25.80 | 3.61% | 480,839 |
| Apr 9, 2026 | 24.90 | 25.50 | 24.80 | 24.90 | 24.90 | -1.97% | 89,377 |
| Apr 8, 2026 | 25.50 | 25.80 | 25.20 | 25.40 | 25.40 | 2.01% | 220,170 |
| Apr 7, 2026 | 24.80 | 25.20 | 24.50 | 24.90 | 24.90 | 1.22% | 224,076 |
| Apr 6, 2026 | 24.80 | 25.20 | 24.50 | 24.60 | 24.60 | -0.81% | 115,132 |
| Apr 5, 2026 | 25.40 | 25.40 | 24.70 | 24.80 | 24.80 | -1.98% | 113,068 |
| Apr 2, 2026 | 25.30 | 26.30 | 25.10 | 25.30 | 25.30 | 1.20% | 482,062 |
| Apr 1, 2026 | 25.00 | 25.20 | 24.50 | 25.00 | 25.00 | 2.46% | 205,388 |
| Mar 31, 2026 | 24.20 | 24.70 | 24.20 | 24.40 | 24.40 | 0.41% | 152,527 |
| Mar 30, 2026 | 24.30 | 24.80 | 24.10 | 24.30 | 24.30 | -1.22% | 100,550 |
| Mar 29, 2026 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | -1.60% | 70,222 |
| Mar 25, 2026 | 24.10 | 25.20 | 24.10 | 25.00 | 25.00 | 4.17% | 100,173 |
| Mar 24, 2026 | 24.00 | 24.40 | 23.90 | 24.00 | 24.00 | -0.83% | 34,119 |
| Mar 16, 2026 | 23.90 | 24.40 | 23.80 | 24.20 | 24.20 | 0.83% | 41,910 |
| Mar 15, 2026 | 24.60 | 24.60 | 23.90 | 24.00 | 24.00 | -2.44% | 72,957 |
| Mar 12, 2026 | 24.60 | 24.90 | 23.90 | 24.60 | 24.60 | 0.82% | 98,185 |
| Mar 11, 2026 | 24.40 | 24.70 | 23.60 | 24.40 | 24.40 | 1.67% | 82,470 |
| Mar 10, 2026 | 23.80 | 24.20 | 23.60 | 24.00 | 24.00 | 1.69% | 105,105 |
| Mar 9, 2026 | 23.90 | 23.90 | 23.00 | 23.60 | 23.60 | 3.06% | 77,793 |
| Mar 8, 2026 | 23.20 | 23.50 | 22.70 | 22.90 | 22.90 | -2.97% | 89,377 |