City Bank PLC. (DSE:CITYBANK)
Bangladesh · Delayed Price · Currency is BDT 31.50
+0.20 (0.64%)
At close: Jul 5, 2026
City Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 31.30 | 32.00 | 31.10 | 31.30 | 31.30 | -2.19% | 7,713,311 |
| Jun 30, 2026 | 31.90 | 32.50 | 31.70 | 32.00 | 32.00 | 0.31% | 8,685,458 |
| Jun 29, 2026 | 31.90 | 32.00 | 31.00 | 31.90 | 31.90 | 2.90% | 8,066,254 |
| Jun 28, 2026 | 30.40 | 31.50 | 30.20 | 31.00 | 31.00 | 1.97% | 9,040,897 |
| Jun 25, 2026 | 30.40 | 30.70 | 30.20 | 30.40 | 30.40 | - | 2,950,078 |
| Jun 24, 2026 | 30.40 | 30.60 | 30.20 | 30.40 | 30.40 | - | 2,043,032 |
| Jun 23, 2026 | 30.40 | 30.50 | 29.70 | 30.40 | 30.40 | 1.00% | 3,141,091 |
| Jun 22, 2026 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | -1.63% | 3,394,718 |
| Jun 21, 2026 | 30.80 | 30.90 | 30.50 | 30.60 | 30.60 | -0.33% | 3,140,000 |
| Jun 18, 2026 | 30.60 | 30.90 | 30.50 | 30.70 | 30.70 | 0.66% | 3,425,229 |
| Jun 17, 2026 | 30.50 | 30.70 | 30.30 | 30.50 | 30.50 | - | 3,360,021 |
| Jun 16, 2026 | 30.50 | 31.00 | 30.30 | 30.50 | 30.50 | -0.97% | 4,656,895 |
| Jun 15, 2026 | 30.80 | 31.40 | 30.60 | 30.80 | 30.80 | 0.33% | 6,962,755 |
| Jun 14, 2026 | 29.60 | 30.90 | 29.50 | 30.70 | 30.70 | 4.42% | 8,270,464 |
| Jun 11, 2026 | 29.30 | 29.70 | 29.30 | 29.40 | 29.40 | 0.34% | 2,526,538 |
| Jun 10, 2026 | 29.30 | 29.50 | 29.30 | 29.30 | 29.30 | -0.34% | 3,295,234 |
| Jun 9, 2026 | 29.40 | 29.50 | 28.90 | 29.40 | 29.40 | 1.03% | 3,122,742 |
| Jun 8, 2026 | 29.10 | 29.30 | 28.80 | 29.10 | 29.10 | - | 3,046,666 |
| Jun 7, 2026 | 29.20 | 29.60 | 29.00 | 29.10 | 29.10 | - | 5,526,382 |
| Jun 4, 2026 | 29.10 | 29.30 | 28.70 | 29.10 | 29.10 | - | 3,339,611 |
| Jun 3, 2026 | 29.10 | 29.80 | 28.90 | 29.10 | 29.10 | -0.68% | 6,417,994 |
| Jun 2, 2026 | 29.30 | 29.70 | 29.20 | 29.30 | 29.30 | - | 6,620,184 |
| Jun 1, 2026 | 28.80 | 29.70 | 28.60 | 29.30 | 29.30 | 2.09% | 6,170,455 |
| May 24, 2026 | 29.00 | 29.00 | 28.20 | 28.70 | 28.70 | -0.35% | 6,595,283 |
| May 23, 2026 | 27.60 | 28.90 | 27.60 | 28.80 | 28.80 | 4.35% | 5,377,516 |
| May 21, 2026 | 27.60 | 27.80 | 27.00 | 27.60 | 27.60 | 1.85% | 2,496,816 |
| May 20, 2026 | 27.10 | 27.40 | 26.70 | 27.10 | 27.10 | 1.50% | 2,754,177 |
| May 19, 2026 | 26.70 | 26.80 | 26.20 | 26.70 | 26.70 | 1.91% | 1,386,603 |
| May 18, 2026 | 26.20 | 26.50 | 26.10 | 26.20 | 26.20 | -0.38% | 1,724,742 |
| May 17, 2026 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | -1.13% | 3,266,853 |
| May 14, 2026 | 26.60 | 26.80 | 26.50 | 26.60 | 26.60 | - | 4,697,316 |
| May 13, 2026 | 26.60 | 26.80 | 26.50 | 26.60 | 26.60 | - | 3,586,632 |
| May 12, 2026 | 26.60 | 26.90 | 26.50 | 26.60 | 26.60 | -0.75% | 2,753,895 |
| May 11, 2026 | 26.80 | 26.90 | 26.60 | 26.80 | 26.80 | 0.37% | 2,147,032 |
| May 10, 2026 | 27.10 | 27.20 | 26.50 | 26.70 | 26.70 | -1.11% | 3,915,517 |
| May 7, 2026 | 27.00 | 27.40 | 26.80 | 27.00 | 27.00 | - | 2,809,978 |
| May 6, 2026 | 28.00 | 28.00 | 26.90 | 27.00 | 27.00 | -1.82% | 6,457,413 |
| May 5, 2026 | 27.50 | 28.80 | 27.30 | 27.50 | 27.50 | -3.85% | 9,455,097 |
| May 4, 2026 | 28.60 | 29.10 | 27.90 | 28.60 | 28.60 | 4.41% | 12,062,820 |
| Apr 30, 2026 | 28.44 | 28.87 | 28.44 | 28.70 | 27.39 | 0.92% | 16,006,263 |
| Apr 29, 2026 | 28.61 | 28.70 | 28.17 | 28.44 | 27.14 | -0.61% | 15,345,830 |
| Apr 28, 2026 | 28.78 | 29.04 | 26.87 | 28.61 | 27.31 | -1.20% | 11,965,957 |
| Apr 27, 2026 | 29.30 | 29.30 | 28.78 | 28.96 | 27.64 | -0.30% | 12,736,319 |
| Apr 26, 2026 | 28.17 | 29.48 | 28.17 | 29.04 | 27.72 | 3.09% | 12,308,036 |
| Apr 23, 2026 | 27.57 | 28.35 | 27.48 | 28.17 | 26.89 | 2.53% | 14,554,917 |
| Apr 22, 2026 | 27.22 | 27.65 | 27.04 | 27.48 | 26.23 | 1.94% | 9,653,719 |
| Apr 21, 2026 | 27.39 | 27.39 | 26.78 | 26.96 | 25.73 | -0.64% | 9,816,700 |
| Apr 20, 2026 | 27.48 | 27.65 | 26.87 | 27.13 | 25.90 | -1.27% | 10,680,480 |
| Apr 19, 2026 | 26.96 | 27.57 | 26.78 | 27.48 | 26.23 | 2.60% | 13,294,736 |
| Apr 16, 2026 | 26.26 | 26.96 | 26.17 | 26.78 | 25.57 | 2.33% | 10,572,493 |