City Bank PLC. (DSE:CITYBANK)
Bangladesh · Delayed Price · Currency is BDT 30.10
+0.30 (1.01%)
At close: Sep 3, 2026
City Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29.90 | 30.30 | 29.70 | 30.10 | 30.10 | 1.01% | 1,422,103 |
| Sep 2, 2026 | 29.90 | 30.00 | 29.70 | 29.80 | 29.80 | - | 1,129,542 |
| Sep 1, 2026 | 29.80 | 30.10 | 29.70 | 29.80 | 29.80 | 0.34% | 1,935,493 |
| Aug 31, 2026 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | -0.34% | 1,696,603 |
| Aug 30, 2026 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -1.65% | 2,776,736 |
| Aug 27, 2026 | 30.30 | 30.50 | 30.20 | 30.30 | 30.30 | -0.33% | 1,663,524 |
| Aug 25, 2026 | 30.60 | 30.70 | 30.20 | 30.40 | 30.40 | -0.65% | 3,154,570 |
| Aug 24, 2026 | 30.60 | 31.00 | 30.50 | 30.60 | 30.60 | -0.65% | 1,792,506 |
| Aug 23, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -0.96% | 1,783,058 |
| Aug 20, 2026 | 31.10 | 31.30 | 31.00 | 31.10 | 31.10 | - | 1,562,519 |
| Aug 19, 2026 | 31.10 | 31.30 | 31.00 | 31.10 | 31.10 | - | 1,652,828 |
| Aug 18, 2026 | 31.10 | 31.40 | 31.10 | 31.10 | 31.10 | -0.64% | 2,764,613 |
| Aug 17, 2026 | 31.30 | 31.40 | 31.10 | 31.30 | 31.30 | 0.32% | 2,927,240 |
| Aug 16, 2026 | 31.30 | 31.30 | 31.10 | 31.20 | 31.20 | - | 3,744,179 |
| Aug 13, 2026 | 31.20 | 31.40 | 31.00 | 31.20 | 31.20 | -0.32% | 2,391,721 |
| Aug 12, 2026 | 31.70 | 31.80 | 31.20 | 31.30 | 31.30 | -0.63% | 2,558,844 |
| Aug 11, 2026 | 31.50 | 31.70 | 31.20 | 31.50 | 31.50 | 0.96% | 3,226,942 |
| Aug 10, 2026 | 31.20 | 31.40 | 30.90 | 31.20 | 31.20 | - | 4,194,809 |
| Aug 9, 2026 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | -0.95% | 4,507,226 |
| Aug 6, 2026 | 31.50 | 31.70 | 31.40 | 31.50 | 31.50 | - | 2,668,274 |
| Aug 4, 2026 | 31.50 | 31.70 | 31.40 | 31.50 | 31.50 | - | 1,691,238 |
| Aug 3, 2026 | 31.50 | 31.60 | 31.40 | 31.50 | 31.50 | 0.32% | 2,557,779 |
| Aug 2, 2026 | 31.50 | 31.60 | 31.30 | 31.40 | 31.40 | -0.32% | 3,689,784 |
| Jul 30, 2026 | 31.50 | 31.70 | 31.30 | 31.50 | 31.50 | - | 4,188,195 |
| Jul 29, 2026 | 31.50 | 32.00 | 31.40 | 31.50 | 31.50 | -1.25% | 6,107,644 |
| Jul 28, 2026 | 31.90 | 32.20 | 31.80 | 31.90 | 31.90 | 0.31% | 6,568,596 |
| Jul 27, 2026 | 31.80 | 31.80 | 31.40 | 31.80 | 31.80 | 1.27% | 1,571,708 |
| Jul 26, 2026 | 31.70 | 31.80 | 31.40 | 31.40 | 31.40 | -1.26% | 3,683,821 |
| Jul 23, 2026 | 31.80 | 32.20 | 31.70 | 31.80 | 31.80 | -0.31% | 7,277,341 |
| Jul 22, 2026 | 31.90 | 32.10 | 28.70 | 31.90 | 31.90 | 0.63% | 5,580,015 |
| Jul 21, 2026 | 31.70 | 32.00 | 31.50 | 31.70 | 31.70 | 0.63% | 5,110,401 |
| Jul 20, 2026 | 31.50 | 31.70 | 31.20 | 31.50 | 31.50 | 0.32% | 3,469,441 |
| Jul 19, 2026 | 31.50 | 31.80 | 31.30 | 31.40 | 31.40 | -0.63% | 3,777,578 |
| Jul 16, 2026 | 31.60 | 32.00 | 31.50 | 31.60 | 31.60 | -0.63% | 5,200,336 |
| Jul 15, 2026 | 31.80 | 31.90 | 31.40 | 31.80 | 31.80 | 1.27% | 8,431,549 |
| Jul 14, 2026 | 31.40 | 31.50 | 30.80 | 31.40 | 31.40 | 0.96% | 6,329,624 |
| Jul 13, 2026 | 31.10 | 31.50 | 31.00 | 31.10 | 31.10 | - | 4,202,958 |
| Jul 12, 2026 | 30.80 | 31.30 | 30.50 | 31.10 | 31.10 | 1.30% | 4,355,335 |
| Jul 9, 2026 | 30.70 | 30.90 | 30.00 | 30.70 | 30.70 | 1.66% | 1,970,258 |
| Jul 8, 2026 | 30.20 | 31.00 | 30.10 | 30.20 | 30.20 | -2.27% | 4,390,345 |
| Jul 7, 2026 | 30.90 | 31.30 | 30.80 | 30.90 | 30.90 | -1.28% | 3,259,560 |
| Jul 6, 2026 | 31.30 | 31.60 | 31.20 | 31.30 | 31.30 | -0.63% | 3,856,599 |
| Jul 5, 2026 | 31.40 | 31.60 | 31.20 | 31.50 | 31.50 | 0.64% | 2,729,848 |
| 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 |