City Bank PLC. (DSE:CITYBANK)
Bangladesh · Delayed Price · Currency is BDT 24.20
-0.30 (-1.22%)
At close: Nov 3, 2025
City Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 24.80 | 25.00 | 24.50 | 24.80 | 24.80 | 0.81% | 1,461,194 |
| Sep 22, 2025 | 25.20 | 25.30 | 24.30 | 24.60 | 24.60 | -2.38% | 5,290,146 |
| Sep 21, 2025 | 25.80 | 25.90 | 25.10 | 25.20 | 25.20 | -1.95% | 3,238,535 |
| Sep 18, 2025 | 25.80 | 25.90 | 25.40 | 25.70 | 25.70 | -0.39% | 3,414,192 |
| Sep 17, 2025 | 26.20 | 26.40 | 25.50 | 25.80 | 25.80 | -1.15% | 3,715,458 |
| Sep 16, 2025 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | -0.38% | 4,231,259 |
| Sep 15, 2025 | 26.00 | 26.40 | 25.90 | 26.20 | 26.20 | 0.77% | 3,660,674 |
| Sep 14, 2025 | 26.80 | 27.00 | 25.90 | 26.00 | 26.00 | -2.26% | 5,223,199 |
| Sep 11, 2025 | 26.00 | 27.00 | 25.90 | 26.60 | 26.60 | 2.31% | 5,766,536 |
| Sep 10, 2025 | 26.10 | 26.70 | 25.70 | 26.00 | 26.00 | -0.38% | 5,264,471 |
| Sep 9, 2025 | 26.80 | 27.00 | 26.00 | 26.10 | 26.10 | -2.61% | 8,265,080 |
| Sep 8, 2025 | 27.00 | 27.20 | 26.70 | 26.80 | 26.80 | -0.37% | 6,588,689 |
| Sep 7, 2025 | 27.10 | 27.20 | 26.70 | 26.90 | 26.90 | -0.74% | 8,017,783 |
| Sep 4, 2025 | 27.40 | 27.60 | 26.80 | 27.10 | 27.10 | -1.09% | 17,084,830 |
| 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 |