Continental Insurance PLC. (DSE:CONTININS)
Bangladesh
· Delayed Price · Currency is BDT 23.60
-0.20 (-0.84%)
At close: Mar 5, 2026
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 31,777 |
| Mar 4, 2026 | 23.80 | 24.30 | 23.30 | 23.80 | 23.80 | -0.83% | 75,457 |
| Mar 3, 2026 | 24.00 | 25.50 | 24.00 | 24.00 | 24.00 | -4.38% | 215,424 |
| Mar 2, 2026 | 25.10 | 25.70 | 24.80 | 25.10 | 25.10 | 0.40% | 90,376 |
| Mar 1, 2026 | 23.60 | 25.50 | 23.60 | 25.00 | 25.00 | -3.47% | 170,966 |
| Feb 26, 2026 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | 0.39% | 144,763 |
| Feb 25, 2026 | 26.00 | 26.10 | 25.60 | 25.80 | 25.80 | -0.39% | 62,613 |
| Feb 24, 2026 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -1.52% | 125,077 |
| Feb 23, 2026 | 26.00 | 26.40 | 25.80 | 26.30 | 26.30 | 1.94% | 47,815 |
| Feb 22, 2026 | 25.70 | 26.00 | 25.60 | 25.80 | 25.80 | -0.39% | 88,172 |
| Feb 19, 2026 | 26.20 | 26.50 | 25.80 | 25.90 | 25.90 | -0.77% | 96,530 |
| Feb 18, 2026 | 26.70 | 26.90 | 26.00 | 26.10 | 26.10 | -1.51% | 212,261 |
| Feb 17, 2026 | 27.20 | 27.80 | 26.40 | 26.50 | 26.50 | -1.85% | 818,797 |
| Feb 16, 2026 | 26.90 | 27.40 | 26.40 | 27.00 | 27.00 | 1.89% | 575,188 |
| Feb 15, 2026 | 26.50 | 26.80 | 25.80 | 26.50 | 26.50 | 3.11% | 362,391 |
| Feb 10, 2026 | 25.90 | 25.90 | 25.60 | 25.70 | 25.70 | 0.39% | 203,645 |
| Feb 9, 2026 | 25.50 | 25.80 | 25.30 | 25.60 | 25.60 | 1.99% | 82,314 |
| Feb 8, 2026 | 25.30 | 25.60 | 25.00 | 25.10 | 25.10 | -0.40% | 133,622 |
| Feb 5, 2026 | 25.70 | 25.90 | 25.10 | 25.20 | 25.20 | -1.56% | 176,979 |
| Feb 3, 2026 | 26.00 | 26.20 | 25.50 | 25.60 | 25.60 | -1.16% | 266,041 |
| Feb 2, 2026 | 26.70 | 26.70 | 25.70 | 25.90 | 25.90 | -0.77% | 315,041 |
| Feb 1, 2026 | 26.50 | 26.50 | 25.90 | 26.10 | 26.10 | -1.51% | 220,160 |
| Jan 29, 2026 | 27.00 | 27.20 | 26.30 | 26.50 | 26.50 | -2.21% | 261,526 |
| Jan 28, 2026 | 26.80 | 27.60 | 26.80 | 27.10 | 27.10 | 1.88% | 460,056 |
| Jan 27, 2026 | 26.60 | 27.10 | 26.20 | 26.60 | 26.60 | -0.37% | 368,996 |
| Jan 26, 2026 | 26.70 | 27.30 | 26.40 | 26.70 | 26.70 | -1.48% | 380,470 |
| Jan 25, 2026 | 27.00 | 27.90 | 26.60 | 27.10 | 27.10 | 0.74% | 624,103 |
| Jan 22, 2026 | 26.90 | 27.60 | 26.00 | 26.90 | 26.90 | 3.46% | 888,156 |
| Jan 21, 2026 | 26.00 | 26.10 | 25.40 | 26.00 | 26.00 | 0.78% | 434,437 |
| Jan 20, 2026 | 25.70 | 26.30 | 25.30 | 25.80 | 25.80 | 1.18% | 547,373 |
| Jan 19, 2026 | 25.70 | 26.40 | 25.10 | 25.50 | 25.50 | - | 474,666 |
| Jan 18, 2026 | 24.90 | 25.90 | 24.80 | 25.50 | 25.50 | 3.66% | 437,940 |
| Jan 15, 2026 | 25.00 | 25.40 | 24.40 | 24.60 | 24.60 | -1.99% | 201,340 |
| Jan 14, 2026 | 25.10 | 25.30 | 24.50 | 25.10 | 25.10 | 1.62% | 307,975 |
| Jan 13, 2026 | 24.70 | 25.00 | 24.30 | 24.70 | 24.70 | 2.49% | 424,199 |
| Jan 12, 2026 | 24.10 | 24.30 | 23.80 | 24.10 | 24.10 | 0.84% | 102,640 |
| Jan 11, 2026 | 24.10 | 24.40 | 23.90 | 23.90 | 23.90 | -2.05% | 113,128 |
| Jan 8, 2026 | 24.40 | 24.70 | 24.30 | 24.40 | 24.40 | -0.81% | 75,832 |
| Jan 7, 2026 | 24.60 | 24.90 | 24.50 | 24.60 | 24.60 | - | 70,798 |
| Jan 6, 2026 | 24.90 | 25.10 | 24.40 | 24.60 | 24.60 | -1.60% | 189,382 |
| Jan 5, 2026 | 24.70 | 25.20 | 24.50 | 25.00 | 25.00 | 1.63% | 216,671 |
| Jan 4, 2026 | 24.10 | 24.90 | 23.90 | 24.60 | 24.60 | 2.07% | 144,561 |
| Jan 1, 2026 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | 1.69% | 72,081 |
| Dec 30, 2025 | 23.50 | 24.10 | 23.50 | 23.70 | 23.70 | 0.42% | 91,606 |
| Dec 29, 2025 | 23.60 | 23.80 | 23.50 | 23.60 | 23.60 | - | 95,331 |
| Dec 28, 2025 | 24.00 | 24.20 | 23.50 | 23.60 | 23.60 | -1.26% | 118,520 |
| Dec 24, 2025 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | 0.84% | 144,695 |
| Dec 23, 2025 | 23.80 | 24.50 | 23.60 | 23.70 | 23.70 | -1.66% | 80,431 |
| Dec 22, 2025 | 23.50 | 24.30 | 23.50 | 24.10 | 24.10 | 2.12% | 260,657 |
| Dec 21, 2025 | 23.80 | 24.10 | 23.20 | 23.60 | 23.60 | -0.84% | 126,242 |
| Dec 18, 2025 | 24.50 | 24.50 | 23.70 | 23.80 | 23.80 | -1.65% | 84,485 |
| Dec 17, 2025 | 24.90 | 25.40 | 24.00 | 24.20 | 24.20 | -2.42% | 123,074 |
| Dec 15, 2025 | 24.30 | 25.60 | 23.90 | 24.80 | 24.80 | 0.40% | 358,416 |
| Dec 14, 2025 | 25.00 | 25.10 | 24.20 | 24.70 | 24.70 | -0.40% | 188,667 |
| Dec 11, 2025 | 24.40 | 25.00 | 23.70 | 24.80 | 24.80 | 3.33% | 211,124 |
| Dec 10, 2025 | 24.50 | 24.80 | 24.00 | 24.00 | 24.00 | -1.64% | 194,907 |
| Dec 9, 2025 | 24.40 | 24.60 | 23.40 | 24.40 | 24.40 | 6.09% | 184,270 |
| Dec 8, 2025 | 23.00 | 23.40 | 22.80 | 23.00 | 23.00 | 1.32% | 83,511 |
| Dec 7, 2025 | 23.30 | 23.30 | 22.60 | 22.70 | 22.70 | - | 50,996 |
| Dec 4, 2025 | 22.70 | 23.20 | 22.60 | 22.70 | 22.70 | -1.73% | 106,782 |
| Dec 3, 2025 | 23.40 | 23.90 | 22.90 | 23.10 | 23.10 | -1.28% | 108,707 |
| Dec 2, 2025 | 23.40 | 23.40 | 22.70 | 23.40 | 23.40 | 3.54% | 183,354 |
| Dec 1, 2025 | 22.60 | 24.30 | 22.30 | 22.60 | 22.60 | -4.64% | 151,000 |
| Nov 30, 2025 | 24.30 | 24.50 | 23.60 | 23.70 | 23.70 | -2.47% | 76,597 |
| Nov 27, 2025 | 24.30 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 74,828 |
| Nov 26, 2025 | 23.20 | 24.70 | 23.20 | 24.50 | 24.50 | 3.81% | 213,855 |
| Nov 25, 2025 | 23.60 | 24.00 | 23.30 | 23.60 | 23.60 | -0.42% | 179,848 |
| Nov 24, 2025 | 22.90 | 23.80 | 22.90 | 23.70 | 23.70 | 3.95% | 151,622 |
| Nov 23, 2025 | 22.20 | 23.00 | 22.00 | 22.80 | 22.80 | 1.79% | 164,253 |
| Nov 20, 2025 | 23.30 | 23.30 | 22.20 | 22.40 | 22.40 | -1.75% | 97,756 |
| Nov 19, 2025 | 22.50 | 22.90 | 22.30 | 22.80 | 22.80 | 1.33% | 128,832 |
| Nov 18, 2025 | 21.80 | 22.70 | 21.70 | 22.50 | 22.50 | 4.65% | 207,208 |
| Nov 17, 2025 | 21.00 | 21.90 | 20.80 | 21.50 | 21.50 | 3.37% | 92,738 |
| Nov 16, 2025 | 23.20 | 23.20 | 19.40 | 20.80 | 20.80 | -1.89% | 510,844 |
| Nov 13, 2025 | 22.60 | 23.20 | 21.20 | 21.20 | 21.20 | -7.02% | 144,665 |
| Nov 12, 2025 | 23.70 | 23.70 | 22.80 | 22.80 | 22.80 | -2.15% | 48,598 |
| Nov 11, 2025 | 23.20 | 24.00 | 23.10 | 23.30 | 23.30 | 0.43% | 105,539 |
| Nov 10, 2025 | 23.90 | 23.90 | 23.00 | 23.20 | 23.20 | -1.28% | 112,473 |
| Nov 9, 2025 | 25.20 | 25.20 | 23.40 | 23.50 | 23.50 | -3.69% | 111,384 |
| Nov 6, 2025 | 24.50 | 24.70 | 23.70 | 24.40 | 24.40 | -0.41% | 65,554 |
| Nov 5, 2025 | 25.00 | 25.20 | 24.30 | 24.50 | 24.50 | -1.61% | 82,026 |
| Nov 4, 2025 | 25.90 | 25.90 | 24.70 | 24.90 | 24.90 | -2.35% | 92,201 |
| Nov 3, 2025 | 26.40 | 26.40 | 25.40 | 25.50 | 25.50 | -1.54% | 109,549 |
| Nov 2, 2025 | 26.10 | 26.60 | 25.80 | 25.90 | 25.90 | -0.77% | 202,798 |
| Oct 30, 2025 | 25.80 | 26.40 | 25.80 | 26.10 | 26.10 | 1.95% | 110,885 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | -1.54% | 137,190 |
| Oct 28, 2025 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | -0.38% | 220,047 |
| Oct 27, 2025 | 25.80 | 26.30 | 25.70 | 26.10 | 26.10 | 1.16% | 116,052 |
| Oct 26, 2025 | 25.80 | 26.20 | 25.50 | 25.80 | 25.80 | 0.39% | 148,347 |
| Oct 23, 2025 | 25.80 | 25.90 | 25.60 | 25.70 | 25.70 | 0.39% | 108,290 |
| Oct 22, 2025 | 25.70 | 26.00 | 25.30 | 25.60 | 25.60 | -0.78% | 191,951 |
| Oct 21, 2025 | 26.50 | 26.60 | 25.70 | 25.80 | 25.80 | -1.90% | 168,386 |
| Oct 20, 2025 | 26.60 | 26.70 | 25.80 | 26.30 | 26.30 | - | 305,365 |
| Oct 19, 2025 | 26.90 | 27.20 | 26.10 | 26.30 | 26.30 | -2.23% | 229,060 |
| Oct 16, 2025 | 26.70 | 27.80 | 26.40 | 26.90 | 26.90 | 1.89% | 319,472 |
| Oct 15, 2025 | 26.70 | 27.00 | 26.30 | 26.40 | 26.40 | -1.12% | 143,674 |
| Oct 14, 2025 | 27.00 | 27.60 | 26.50 | 26.70 | 26.70 | - | 302,581 |
| Oct 13, 2025 | 27.10 | 27.10 | 26.50 | 26.70 | 26.70 | 0.75% | 215,215 |
| Oct 12, 2025 | 27.10 | 27.10 | 26.20 | 26.50 | 26.50 | -2.93% | 295,484 |
| Oct 9, 2025 | 28.00 | 28.20 | 27.20 | 27.30 | 27.30 | -3.19% | 233,901 |