City Bank PLC. (DSE:CITYBANK)
Bangladesh · Delayed Price · Currency is BDT 23.90
-0.10 (-0.42%)
At close: Dec 4, 2025
City Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 948,913 |
| Dec 3, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,233,986 |
| Dec 2, 2025 | 23.70 | 24.20 | 23.70 | 24.00 | 24.00 | 0.42% | 1,837,914 |
| Dec 1, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 2,210,755 |
| Nov 30, 2025 | 24.30 | 24.40 | 24.10 | 24.20 | 24.20 | -0.41% | 1,557,248 |
| Nov 27, 2025 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 1,430,694 |
| Nov 26, 2025 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | -0.41% | 1,473,411 |
| Nov 25, 2025 | 24.50 | 24.80 | 24.40 | 24.50 | 24.50 | 0.41% | 4,494,000 |
| Nov 24, 2025 | 24.40 | 24.50 | 23.90 | 24.40 | 24.40 | 2.09% | 3,992,171 |
| Nov 23, 2025 | 23.90 | 24.00 | 23.40 | 23.90 | 23.90 | 0.42% | 1,464,709 |
| Nov 20, 2025 | 24.00 | 24.20 | 23.70 | 23.80 | 23.80 | -0.83% | 2,208,104 |
| Nov 19, 2025 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | - | 3,181,917 |
| Nov 18, 2025 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 0.42% | 2,717,618 |
| Nov 17, 2025 | 23.80 | 24.10 | 23.50 | 23.90 | 23.90 | 1.27% | 1,846,107 |
| Nov 16, 2025 | 23.40 | 24.00 | 22.60 | 23.60 | 23.60 | 0.85% | 2,494,892 |
| Nov 13, 2025 | 23.80 | 23.80 | 23.10 | 23.40 | 23.40 | -1.27% | 2,666,953 |
| Nov 12, 2025 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 1,671,848 |
| Nov 11, 2025 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | - | 1,451,585 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 1,695,173 |
| Nov 9, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 2,684,712 |
| Nov 6, 2025 | 24.00 | 24.10 | 23.70 | 24.00 | 24.00 | - | 2,162,603 |
| Nov 5, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,586,181 |
| Nov 4, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 1,869,405 |
| Nov 3, 2025 | 24.50 | 24.60 | 24.10 | 24.20 | 24.20 | -1.22% | 1,602,221 |
| Nov 2, 2025 | 24.60 | 24.80 | 24.40 | 24.50 | 24.50 | - | 2,080,141 |
| Oct 30, 2025 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | - | 2,675,566 |
| Oct 29, 2025 | 25.80 | 25.80 | 24.40 | 24.50 | 24.50 | 1.24% | 7,375,657 |
| Oct 28, 2025 | 24.40 | 24.40 | 23.90 | 24.20 | 24.20 | - | 2,074,856 |
| Oct 27, 2025 | 24.60 | 24.60 | 23.90 | 24.20 | 24.20 | -1.22% | 3,230,307 |
| Oct 26, 2025 | 24.80 | 25.20 | 24.20 | 24.50 | 24.50 | -1.21% | 4,388,183 |
| Oct 23, 2025 | 24.00 | 24.90 | 24.00 | 24.80 | 24.80 | 2.90% | 3,268,661 |
| Oct 22, 2025 | 23.90 | 24.20 | 23.70 | 24.10 | 24.10 | 0.84% | 1,121,930 |
| Oct 21, 2025 | 23.90 | 24.20 | 23.90 | 23.90 | 23.90 | - | 1,163,987 |
| Oct 20, 2025 | 23.60 | 24.00 | 23.50 | 23.90 | 23.90 | 1.27% | 1,481,396 |
| Oct 19, 2025 | 23.80 | 23.90 | 23.60 | 23.60 | 23.60 | -0.84% | 1,104,515 |
| Oct 16, 2025 | 23.60 | 23.90 | 23.50 | 23.80 | 23.80 | 1.28% | 1,267,865 |
| Oct 15, 2025 | 23.90 | 24.00 | 23.40 | 23.50 | 23.50 | -1.67% | 2,424,671 |
| Oct 14, 2025 | 24.20 | 24.30 | 23.80 | 23.90 | 23.90 | -0.83% | 3,522,472 |
| Oct 13, 2025 | 24.40 | 24.40 | 23.90 | 24.10 | 24.10 | - | 2,361,101 |
| Oct 12, 2025 | 25.00 | 25.00 | 23.90 | 24.10 | 24.10 | -3.21% | 3,416,061 |
| Oct 9, 2025 | 25.20 | 25.30 | 24.70 | 24.90 | 24.90 | -0.80% | 1,753,479 |
| Oct 8, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -0.40% | 1,216,811 |
| Oct 7, 2025 | 25.80 | 25.80 | 25.10 | 25.20 | 25.20 | -2.33% | 2,452,511 |
| Oct 6, 2025 | 26.10 | 26.30 | 25.70 | 25.80 | 25.80 | -0.77% | 2,104,188 |
| Oct 5, 2025 | 25.70 | 26.40 | 25.70 | 26.00 | 26.00 | 1.96% | 3,328,949 |
| Sep 30, 2025 | 25.50 | 25.80 | 25.40 | 25.50 | 25.50 | 0.79% | 3,385,530 |
| Sep 29, 2025 | 25.00 | 25.50 | 24.90 | 25.30 | 25.30 | 1.20% | 1,714,184 |
| Sep 28, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.19% | 1,474,660 |
| Sep 25, 2025 | 25.40 | 25.60 | 25.10 | 25.30 | 25.30 | 0.40% | 2,720,559 |
| Sep 24, 2025 | 25.00 | 25.30 | 24.60 | 25.20 | 25.20 | 1.61% | 1,528,280 |