Continental Insurance PLC. (DSE:CONTININS)
Bangladesh
· Delayed Price · Currency is BDT 28.90
-0.60 (-2.03%)
At close: Apr 28, 2026
DSE:CONTININS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |