DSE:CONTININS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	32.70	32.70	31.20	31.30	31.30	-2.19%	317,263
Jun 21, 2026	33.50	33.50	31.80	32.00	32.00	-2.74%	296,424
Jun 18, 2026	32.90	33.30	32.70	32.90	32.90	-0.30%	268,099
Jun 17, 2026	33.00	33.70	32.90	33.00	33.00	-	440,540
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