City Bank PLC. (DSE:CITYBANK)
Bangladesh · Delayed Price · Currency is BDT 27.40
+1.10 (4.18%)
At close: Sep 3, 2025
City Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.30 | 27.90 | 26.30 | 27.40 | 27.40 | 4.18% | 25,374,450 |
| Sep 2, 2025 | 25.40 | 26.50 | 25.30 | 26.30 | 26.30 | 3.54% | 17,673,630 |
| Sep 1, 2025 | 25.50 | 25.70 | 25.20 | 25.40 | 25.40 | - | 7,521,250 |
| Aug 31, 2025 | 25.30 | 25.80 | 25.20 | 25.40 | 25.40 | 0.40% | 10,135,740 |
| Aug 28, 2025 | 24.80 | 25.40 | 24.80 | 25.30 | 25.30 | 2.02% | 8,776,880 |
| Aug 27, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 9,082,913 |
| Aug 26, 2025 | 25.10 | 25.70 | 24.80 | 25.00 | 25.00 | - | 16,654,310 |
| Aug 25, 2025 | 24.30 | 25.20 | 24.30 | 25.00 | 25.00 | 3.31% | 15,831,460 |
| Aug 24, 2025 | 23.80 | 24.50 | 23.70 | 24.20 | 24.20 | 1.68% | 7,665,508 |
| Aug 21, 2025 | 23.60 | 23.90 | 23.40 | 23.80 | 23.80 | 0.85% | 3,429,728 |
| Aug 20, 2025 | 24.20 | 24.40 | 23.50 | 23.60 | 23.60 | -2.48% | 9,568,518 |
| Aug 19, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 7,741,539 |
| Aug 18, 2025 | 25.10 | 25.50 | 24.50 | 24.60 | 24.60 | -1.60% | 11,659,110 |
| Aug 17, 2025 | 23.70 | 25.10 | 23.70 | 25.00 | 25.00 | 5.93% | 14,802,700 |
| Aug 14, 2025 | 23.20 | 23.80 | 23.00 | 23.60 | 23.60 | 2.16% | 14,828,750 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -1.28% | 5,584,408 |
| Aug 12, 2025 | 23.10 | 24.00 | 23.10 | 23.40 | 23.40 | -0.85% | 4,765,535 |
| Aug 11, 2025 | 23.70 | 24.10 | 23.50 | 23.60 | 23.60 | -0.42% | 4,580,423 |
| Aug 10, 2025 | 23.90 | 24.00 | 23.40 | 23.70 | 23.70 | -0.84% | 6,635,347 |
| Aug 7, 2025 | 24.80 | 24.80 | 23.50 | 23.90 | 23.90 | -3.24% | 8,749,008 |
| Aug 6, 2025 | 25.50 | 25.70 | 23.90 | 24.70 | 24.70 | -2.76% | 18,243,240 |
| Aug 4, 2025 | 25.60 | 25.80 | 25.20 | 25.40 | 25.40 | -0.39% | 11,696,460 |
| Aug 3, 2025 | 26.90 | 26.90 | 25.40 | 25.50 | 25.50 | -1.16% | 14,168,510 |
| Jul 31, 2025 | 25.30 | 26.30 | 25.20 | 25.80 | 25.80 | 2.38% | 19,900,420 |
| Jul 30, 2025 | 25.20 | 25.40 | 24.80 | 25.20 | 25.20 | 0.40% | 13,896,140 |
| Jul 29, 2025 | 24.60 | 25.90 | 24.60 | 25.10 | 25.10 | 2.45% | 22,124,730 |
| Jul 28, 2025 | 24.00 | 25.10 | 23.80 | 24.50 | 24.50 | 3.38% | 19,476,880 |
| Jul 27, 2025 | 24.00 | 24.50 | 23.40 | 23.70 | 23.70 | - | 13,021,610 |
| Jul 24, 2025 | 23.10 | 24.20 | 22.70 | 23.70 | 23.70 | 2.16% | 15,502,820 |
| Jul 23, 2025 | 22.70 | 23.70 | 22.60 | 23.20 | 23.20 | 3.11% | 14,914,090 |
| Jul 22, 2025 | 21.80 | 22.80 | 21.60 | 22.50 | 22.50 | 3.69% | 9,317,198 |
| Jul 21, 2025 | 21.40 | 22.40 | 21.20 | 21.70 | 21.70 | 1.40% | 7,699,189 |
| Jul 20, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 3,035,373 |
| Jul 17, 2025 | 21.40 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 3,349,538 |
| Jul 16, 2025 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | 1.42% | 1,876,865 |
| Jul 15, 2025 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 1,893,578 |
| Jul 14, 2025 | 21.40 | 21.50 | 21.20 | 21.30 | 21.30 | -0.93% | 2,715,449 |
| Jul 13, 2025 | 21.20 | 21.70 | 21.10 | 21.50 | 21.50 | 1.42% | 6,764,135 |
| Jul 10, 2025 | 21.20 | 21.50 | 21.10 | 21.20 | 21.20 | - | 2,338,311 |
| Jul 9, 2025 | 21.00 | 21.30 | 20.90 | 21.20 | 21.20 | 0.95% | 2,696,495 |
| Jul 8, 2025 | 21.30 | 21.40 | 20.80 | 21.00 | 21.00 | -1.41% | 4,977,893 |
| Jul 7, 2025 | 20.20 | 21.50 | 20.20 | 21.30 | 21.30 | 5.45% | 7,285,960 |
| Jul 3, 2025 | 19.60 | 20.30 | 19.60 | 20.20 | 20.20 | 3.06% | 3,569,395 |
| Jul 2, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 1,600,132 |
| Jun 30, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | - | 790,343 |
| Jun 29, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | - | 1,823,921 |
| Jun 26, 2025 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | - | 3,692,668 |
| Jun 25, 2025 | 19.50 | 19.80 | 19.50 | 19.70 | 19.70 | 1.03% | 2,708,359 |
| Jun 24, 2025 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 0.52% | 2,583,854 |
| Jun 23, 2025 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | -0.51% | 1,932,020 |