DSE : CONTININS
Continental Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 31 BDT (At close: Oct 29, 2026) · Market cap 1.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Continental Insurance PLC. (CONTININS) closed at 31 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 30.9 | 31.4 | 30.6 | 31 | 153,013 | +0.98% |
| 2026-10-28 | 29.9 | 30.9 | 29.5 | 30.7 | 98,454 | +3.02% |
| 2026-10-27 | 30.6 | 30.6 | 29.5 | 29.8 | 36,643 | -0.33% |
| 2026-10-26 | 30.6 | 30.6 | 29.5 | 29.9 | 46,596 | -2.29% |
| 2026-10-25 | 31.4 | 31.5 | 30.1 | 30.6 | 112,265 | -2.55% |
| 2026-10-19 | 31.4 | 31.5 | 30.7 | 31.4 | 114,073 | +1.95% |
| 2026-10-17 | 30.7 | 31.4 | 30.4 | 30.8 | 192,516 | -0.32% |
| 2026-10-15 | 30.9 | 31.2 | 30.3 | 30.9 | 153,432 | +1.98% |
| 2026-10-14 | 30.2 | 30.6 | 29.7 | 30.3 | 133,211 | +1.68% |
| 2026-10-13 | 29.8 | 30 | 29.1 | 29.8 | 111,116 | +3.11% |
| 2026-10-12 | 28.9 | 30.3 | 28.6 | 28.9 | 188,359 | -3.67% |
| 2026-10-11 | 31.1 | 31.1 | 29.9 | 30 | 108,127 | -3.54% |
| 2026-10-08 | 31.1 | 31.6 | 30.8 | 31.1 | 129,215 | +0.65% |
| 2026-10-07 | 30.9 | 31.6 | 30.4 | 30.9 | 113,869 | +0.65% |
| 2026-10-06 | 30.7 | 31.8 | 30.4 | 30.7 | 230,008 | -1.92% |
| 2026-10-05 | 32.6 | 32.8 | 31 | 31.3 | 239,305 | -3.40% |
| 2026-10-04 | 32.8 | 33.2 | 32.3 | 32.4 | 201,427 | -1.52% |
| 2026-10-01 | 32.9 | 34.4 | 32.6 | 32.9 | 369,223 | -3.24% |
| 2026-09-30 | 34.5 | 34.5 | 33.8 | 34 | 361,169 | -0.87% |
| 2026-09-29 | 34.4 | 34.9 | 34 | 34.3 | 273,447 | -0.29% |
| 2026-09-28 | 33.1 | 34.6 | 33.1 | 34.4 | 549,795 | +4.56% |
| 2026-09-27 | 33.5 | 33.8 | 32.7 | 32.9 | 202,160 | -1.20% |
| 2026-09-24 | 33.7 | 34.1 | 33.2 | 33.3 | 219,133 | -0.30% |
| 2026-09-23 | 33.2 | 33.7 | 33 | 33.4 | 271,540 | +0.91% |
| 2026-09-22 | 33.1 | 34.1 | 32.7 | 33.1 | 409,483 | -1.49% |
| 2026-09-21 | 33.6 | 33.9 | 32.5 | 33.6 | 491,392 | +3.38% |
| 2026-09-20 | 31.8 | 32.9 | 31.8 | 32.5 | 205,460 | +2.20% |
| 2026-09-17 | 31.7 | 32 | 31.2 | 31.8 | 303,313 | +0.63% |
| 2026-09-16 | 32.3 | 32.7 | 31.3 | 31.6 | 173,214 | -2.17% |
| 2026-09-15 | 31.4 | 32.4 | 30.9 | 32.3 | 250,668 | +3.53% |
| 2026-09-14 | 31.9 | 32.3 | 30.8 | 31.2 | 310,587 | -1.89% |
| 2026-09-13 | 33.5 | 33.5 | 31.4 | 31.8 | 324,276 | -5.36% |
| 2026-09-10 | 34 | 34.7 | 33.5 | 33.6 | 323,030 | -1.47% |
| 2026-09-09 | 34.1 | 34.7 | 33.4 | 34.1 | 235,019 | -0.58% |
| 2026-09-08 | 35 | 35.4 | 34 | 34.3 | 206,084 | -1.15% |
| 2026-09-07 | 34.5 | 35.1 | 32.9 | 34.7 | 330,685 | +0.58% |
| 2026-09-06 | 36.3 | 36.3 | 34.2 | 34.5 | 181,696 | -4.96% |
| 2026-09-03 | 36.3 | 36.8 | 36 | 36.3 | 835,054 | +1.40% |
| 2026-09-02 | 34.4 | 36.1 | 34 | 35.8 | 488,004 | +4.07% |
| 2026-09-01 | 34.4 | 34.9 | 34.2 | 34.4 | 266,295 | +1.47% |
| 2026-08-31 | 33.9 | 34.8 | 33.6 | 33.9 | 138,412 | -0.29% |
| 2026-08-30 | 35.3 | 35.3 | 33.5 | 34 | 222,615 | -2.30% |
| 2026-08-27 | 35.4 | 35.4 | 34.6 | 34.8 | 184,854 | +0.00% |
| 2026-08-25 | 34.8 | 35.5 | 34.5 | 34.8 | 212,190 | +0.29% |
| 2026-08-24 | 34.7 | 35.8 | 34.5 | 34.7 | 371,248 | -2.53% |
| 2026-08-23 | 37.2 | 37.2 | 35.3 | 35.6 | 747,842 | -3.26% |
| 2026-08-20 | 36.2 | 36.9 | 35.2 | 36.8 | 641,137 | +4.25% |
| 2026-08-19 | 35.3 | 36.4 | 34.7 | 35.3 | 390,217 | +0.00% |
| 2026-08-18 | 37.5 | 37.9 | 34.8 | 35.3 | 840,903 | -5.36% |
| 2026-08-17 | 38.2 | 38.9 | 36.7 | 37.3 | 1,234,221 | -1.58% |
| 2026-08-16 | 36.5 | 38.4 | 36.5 | 37.9 | 2,264,889 | +4.41% |
| 2026-08-13 | 36 | 36.7 | 35.6 | 36.3 | 501,835 | +0.83% |
| 2026-08-12 | 36 | 37 | 35.7 | 36 | 499,374 | -0.55% |
| 2026-08-11 | 36.2 | 37.6 | 36 | 36.2 | 1,031,729 | -1.09% |
| 2026-08-10 | 35.4 | 36.9 | 35.3 | 36.6 | 1,049,046 | +3.39% |
| 2026-08-09 | 36.4 | 36.4 | 35 | 35.4 | 688,385 | -2.75% |
| 2026-08-06 | 36.4 | 37.3 | 36.1 | 36.4 | 1,177,822 | +0.00% |
| 2026-08-04 | 36.4 | 36.5 | 34.6 | 36.4 | 1,254,062 | +5.20% |
| 2026-08-03 | 35 | 35 | 34.1 | 34.6 | 396,600 | +0.29% |
| 2026-08-02 | 34.8 | 35.1 | 34.3 | 34.5 | 369,882 | -0.29% |
| 2026-07-30 | 35.1 | 35.1 | 34.3 | 34.6 | 465,782 | -1.14% |
| 2026-07-29 | 33.9 | 35.3 | 33.5 | 35 | 649,239 | +4.79% |
| 2026-07-28 | 33.4 | 33.7 | 33 | 33.4 | 347,092 | +0.00% |
| 2026-07-27 | 33.6 | 33.8 | 33.2 | 33.4 | 376,605 | +0.00% |
| 2026-07-26 | 32.5 | 33.7 | 32.5 | 33.4 | 343,798 | +3.73% |
| 2026-07-23 | 32.2 | 33.2 | 29.6 | 32.2 | 361,698 | -0.92% |
| 2026-07-22 | 32.5 | 34 | 32.1 | 32.5 | 474,532 | -3.56% |
| 2026-07-21 | 33.7 | 34.7 | 33.5 | 33.7 | 413,479 | +0.90% |
| 2026-07-20 | 33.4 | 34.7 | 33 | 33.4 | 461,457 | -2.34% |
| 2026-07-19 | 35.5 | 36.2 | 34 | 34.2 | 681,553 | -3.93% |
| 2026-07-16 | 36.6 | 36.8 | 35.5 | 35.6 | 694,662 | -2.47% |
| 2026-07-15 | 37 | 37.1 | 36.4 | 36.5 | 902,839 | -1.08% |
| 2026-07-14 | 36.9 | 38.8 | 36.2 | 36.9 | 1,472,540 | -3.15% |
| 2026-07-13 | 38.1 | 38.6 | 36.6 | 38.1 | 1,062,960 | +1.60% |
| 2026-07-12 | 38.8 | 39 | 37.3 | 37.5 | 1,776,534 | -1.57% |
| 2026-07-09 | 38.1 | 38.8 | 36.1 | 38.1 | 2,138,607 | +5.25% |
| 2026-07-08 | 36.2 | 37.1 | 35.5 | 36.2 | 1,627,595 | +0.28% |
| 2026-07-07 | 36.1 | 37.9 | 35.8 | 36.1 | 3,039,714 | -1.63% |
| 2026-07-06 | 36.7 | 37.8 | 34.3 | 36.7 | 2,534,334 | +6.69% |
| 2026-07-05 | 35 | 36.2 | 34 | 34.4 | 1,955,316 | -0.29% |
| 2026-07-02 | 33.3 | 35.3 | 33 | 34.5 | 1,450,662 | +4.23% |
| 2026-06-30 | 33.1 | 33.5 | 33 | 33.1 | 343,591 | +0.30% |
| 2026-06-29 | 33.1 | 33.3 | 32.5 | 33 | 496,261 | +0.92% |
| 2026-06-28 | 33.3 | 33.3 | 32.5 | 32.7 | 294,854 | -0.91% |
| 2026-06-25 | 32.4 | 33.3 | 32.2 | 33 | 429,699 | +2.80% |
| 2026-06-24 | 32.7 | 32.7 | 31.9 | 32.1 | 354,804 | +0.00% |
| 2026-06-23 | 31.3 | 32.4 | 30.8 | 32.1 | 321,292 | +2.56% |
| 2026-06-22 | 32.7 | 32.7 | 31.2 | 31.3 | 317,263 | -2.19% |
| 2026-06-21 | 33.5 | 33.5 | 31.8 | 32 | 296,424 | -2.74% |
| 2026-06-18 | 32.9 | 33.3 | 32.7 | 32.9 | 268,099 | -0.30% |
| 2026-06-17 | 33 | 33.7 | 32.9 | 33 | 440,540 | +0.00% |
| 2026-06-16 | 34.1 | 34.1 | 32.7 | 33 | 1,057,014 | -1.79% |
| 2026-06-14 | 34 | 34.4 | 33 | 34.1 | 891,494 | +1.19% |
| 2026-06-11 | 34.6 | 35.2 | 33.5 | 33.7 | 1,493,775 | -1.46% |
| 2026-06-10 | 35.5 | 36 | 33.9 | 34.2 | 1,298,102 | -3.66% |
| 2026-06-09 | 34.2 | 37 | 34.2 | 35.5 | 3,690,062 | +4.72% |
| 2026-06-08 | 34.3 | 34.9 | 33.2 | 33.9 | 1,273,877 | -0.88% |
| 2026-06-07 | 34 | 36.1 | 33.1 | 34.2 | 2,513,271 | +2.09% |
| 2026-06-04 | 32.5 | 33.8 | 32.4 | 33.5 | 813,901 | +3.08% |
| 2026-06-03 | 33 | 33.3 | 32.2 | 32.5 | 675,595 | -0.31% |
| 2026-06-02 | 32.5 | 33.6 | 32.1 | 32.6 | 1,222,155 | +1.56% |
| 2026-06-01 | 32.8 | 33.2 | 31.9 | 32.1 | 622,652 | -2.43% |
| 2026-05-24 | 33.1 | 33.4 | 32.3 | 32.9 | 419,718 | +0.92% |
| 2026-05-23 | 34.8 | 34.8 | 32.2 | 32.6 | 1,153,877 | -2.40% |
| 2026-05-21 | 34 | 34.8 | 33 | 33.4 | 924,671 | -1.76% |
| 2026-05-20 | 34.6 | 35.7 | 33.7 | 34 | 1,189,410 | -1.45% |
| 2026-05-19 | 36.3 | 36.4 | 33.8 | 34.5 | 1,502,054 | -2.54% |
| 2026-05-18 | 33.2 | 35.8 | 32.7 | 35.4 | 2,800,225 | +7.93% |
| 2026-05-17 | 33.4 | 35 | 32.4 | 32.8 | 1,616,668 | -2.67% |
| 2026-05-14 | 33.8 | 35.2 | 32 | 33.7 | 2,617,509 | -1.17% |
| 2026-05-13 | 31.4 | 34.3 | 31.4 | 34.1 | 3,577,620 | +9.29% |
| 2026-05-12 | 30 | 31.5 | 30 | 31.2 | 1,020,056 | +3.31% |
| 2026-05-11 | 32.1 | 32.1 | 30 | 30.2 | 1,701,795 | -5.33% |
| 2026-05-10 | 29.1 | 31.9 | 29.1 | 31.9 | 3,464,893 | +10.00% |
| 2026-05-07 | 26.7 | 29 | 26.7 | 29 | 2,129,348 | +9.85% |
| 2026-05-06 | 26.9 | 27.2 | 26.3 | 26.4 | 350,102 | -1.86% |
| 2026-05-05 | 27.5 | 27.5 | 26.8 | 26.9 | 299,037 | -0.74% |
| 2026-05-04 | 27 | 27.5 | 26.8 | 27.1 | 346,616 | +0.37% |
| 2026-05-03 | 27.5 | 27.5 | 26.9 | 27 | 1,086,901 | -1.82% |
| 2026-04-30 | 28.7 | 28.7 | 27.3 | 27.5 | 274,307 | -1.08% |