Skip to main content
Continental Insurance PLC. (DSE:CONTININS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.70
-0.40 (-1.73%)
At close: Dec 4, 2025

DSE:CONTININS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.7023.2022.6022.7022.70-1.73%106,782
Dec 3, 202523.4023.9022.9023.1023.10-1.28%108,707
Dec 2, 202523.4023.4022.7023.4023.403.54%183,354
Dec 1, 202522.6024.3022.3022.6022.60-4.64%151,000
Nov 30, 202524.3024.5023.6023.7023.70-2.47%76,597
Nov 27, 202524.3024.5024.1024.3024.30-0.82%74,828
Nov 26, 202523.2024.7023.2024.5024.503.81%213,855
Nov 25, 202523.6024.0023.3023.6023.60-0.42%179,848
Nov 24, 202522.9023.8022.9023.7023.703.95%151,622
Nov 23, 202522.2023.0022.0022.8022.801.79%164,253
Nov 20, 202523.3023.3022.2022.4022.40-1.75%97,756
Nov 19, 202522.5022.9022.3022.8022.801.33%128,832
Nov 18, 202521.8022.7021.7022.5022.504.65%207,208
Nov 17, 202521.0021.9020.8021.5021.503.37%92,738
Nov 16, 202523.2023.2019.4020.8020.80-1.89%510,844
Nov 13, 202522.6023.2021.2021.2021.20-7.02%144,665
Nov 12, 202523.7023.7022.8022.8022.80-2.15%48,598
Nov 11, 202523.2024.0023.1023.3023.300.43%105,539
Nov 10, 202523.9023.9023.0023.2023.20-1.28%112,473
Nov 9, 202525.2025.2023.4023.5023.50-3.69%111,384
Nov 6, 202524.5024.7023.7024.4024.40-0.41%65,554
Nov 5, 202525.0025.2024.3024.5024.50-1.61%82,026
Nov 4, 202525.9025.9024.7024.9024.90-2.35%92,201
Nov 3, 202526.4026.4025.4025.5025.50-1.54%109,549
Nov 2, 202526.1026.6025.8025.9025.90-0.77%202,798
Oct 30, 202525.8026.4025.8026.1026.101.95%110,885
Oct 29, 202526.0026.0025.5025.6025.60-1.54%137,190
Oct 28, 202526.4026.4025.5026.0026.00-0.38%220,047
Oct 27, 202525.8026.3025.7026.1026.101.16%116,052
Oct 26, 202525.8026.2025.5025.8025.800.39%148,347
Oct 23, 202525.8025.9025.6025.7025.700.39%108,290
Oct 22, 202525.7026.0025.3025.6025.60-0.78%191,951
Oct 21, 202526.5026.6025.7025.8025.80-1.90%168,386
Oct 20, 202526.6026.7025.8026.3026.30-305,365
Oct 19, 202526.9027.2026.1026.3026.30-2.23%229,060
Oct 16, 202526.7027.8026.4026.9026.901.89%319,472
Oct 15, 202526.7027.0026.3026.4026.40-1.12%143,674
Oct 14, 202527.0027.6026.5026.7026.70-302,581
Oct 13, 202527.1027.1026.5026.7026.700.75%215,215
Oct 12, 202527.1027.1026.2026.5026.50-2.93%295,484
Oct 9, 202528.0028.2027.2027.3027.30-3.19%233,901
Oct 8, 202528.8029.5028.0028.2028.20-1.05%769,964
Oct 7, 202527.7028.9027.3028.5028.503.64%833,317
Oct 6, 202527.7028.3027.5027.5027.50-0.72%492,869
Oct 5, 202527.2028.0026.8027.7027.703.36%363,403
Sep 30, 202527.5027.5026.5026.8026.80-0.37%341,447
Sep 29, 202527.0027.0026.4026.9026.901.13%135,524
Sep 28, 202527.5027.5026.6026.6026.60-2.56%68,281
Sep 25, 202527.8028.2027.1027.3027.30-298,841
Sep 24, 202527.2027.7026.7027.3027.302.25%134,296
Sep 23, 202526.7026.9026.0026.7026.701.52%116,619
Sep 22, 202526.9026.9025.8026.3026.30-0.75%208,080
Sep 21, 202528.0028.0026.2026.5026.50-3.28%193,919
Sep 18, 202527.8028.0027.1027.4027.40-2.14%253,707
Sep 17, 202527.9028.3027.8028.0028.000.72%160,125
Sep 16, 202527.7028.1027.6027.8027.800.36%247,250
Sep 15, 202528.0028.0027.2027.7027.70-236,050
Sep 14, 202528.6028.6027.6027.7027.70-3.15%270,993
Sep 11, 202527.9028.8027.1028.6028.604.00%263,045
Sep 10, 202528.5028.7027.4027.5027.50-3.51%630,767
Sep 9, 202529.8030.2028.4028.5028.50-3.72%561,662
Sep 8, 202530.8030.8029.2029.6029.60-2.95%885,041
Sep 7, 202528.9031.2028.9030.5030.506.64%1,369,254
Sep 4, 202528.3029.4028.1028.6028.602.88%1,353,431
Sep 3, 202527.7028.5027.5027.8027.801.09%634,858
Sep 2, 202527.6027.8027.1027.5027.50-0.36%707,373
Sep 1, 202528.0028.8027.3027.6027.60-0.72%1,027,098
Aug 31, 202527.8028.9027.6027.8027.80-0.36%1,101,363
Aug 28, 202529.2029.2027.6027.9027.90-3.79%759,116
Aug 27, 202528.0030.0027.6029.0029.005.45%2,588,698
Aug 26, 202528.0029.5027.2027.5027.501.48%1,677,069
Aug 25, 202524.9027.1024.8027.1027.109.72%1,208,792
Aug 24, 202524.1025.0024.1024.7024.702.49%488,422
Aug 21, 202524.8025.0023.8024.1024.10-2.43%262,737
Aug 20, 202523.8025.0023.7024.7024.704.22%484,764
Aug 19, 202523.6024.3023.6023.7023.700.42%281,898
Aug 18, 202523.2023.8023.0023.6023.601.29%160,153
Aug 17, 202523.5023.5023.2023.3023.30-0.85%161,917
Aug 14, 202523.7024.0023.4023.5023.50-0.84%61,387
Aug 13, 202524.9024.9023.5023.7023.70-1.25%153,413
Aug 12, 202523.7024.3023.7024.0024.001.27%239,963
Aug 11, 202523.5023.8023.4023.7023.701.28%86,896
Aug 10, 202523.3023.9023.3023.4023.40-1.68%187,965
Aug 7, 202524.3024.3023.7023.8023.80-0.83%226,816
Aug 6, 202524.4024.5023.9024.0024.00-1.23%210,166
Aug 4, 202524.8024.8024.0024.3024.30-0.41%145,275
Aug 3, 202525.0025.0024.2024.4024.40-0.81%309,109
Jul 31, 202524.8025.1024.5024.6024.60-0.81%173,547
Jul 30, 202524.0025.4023.8024.8024.801.22%485,597
Jul 29, 202524.8025.4024.4024.5024.50-1.61%267,813
Jul 28, 202525.9025.9024.8024.9024.90-3.49%480,052
Jul 27, 202525.3026.0025.0025.8025.803.20%946,208
Jul 24, 202524.6025.3024.5025.0025.002.46%668,111
Jul 23, 202524.2024.7024.2024.4024.400.83%286,760
Jul 22, 202524.0024.7024.0024.2024.20-0.82%203,939
Jul 21, 202524.8025.0024.3024.4024.40-0.81%292,088
Jul 20, 202524.7024.8024.4024.6024.60-0.81%345,408
Jul 17, 202525.1025.5024.7024.8024.80-1.98%391,579
Jul 16, 202524.9025.6024.9025.3025.302.43%342,228
Jul 15, 202525.0025.4024.6024.7024.70-1.98%411,075